Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.94 25.38 24.85 25.12 4,250,308 + +0.84% 3 Stars: Appealing
02/08/2010 24.96 25.29 24.81 24.91 3,990,300 - -0.36% 3 Stars: Appealing
02/05/2010 24.84 25.09 24.51 25.00 9,158,157 + +0.44% 3 Stars: Appealing
02/04/2010 25.06 25.26 24.68 24.89 9,317,528 - -1.74% 3 Stars: Appealing
02/03/2010 25.03 25.50 24.76 25.33 5,598,284 + +0.64% 3 Stars: Appealing
02/02/2010 25.12 25.21 24.84 25.17 8,456,175 + +0.44% 3 Stars: Appealing
02/01/2010 24.38 25.12 24.06 25.06 8,202,954 + +0.93% 3 Stars: Appealing
01/29/2010 26.03 26.20 24.53 24.83 17,335,974 + +1.39% 3 Stars: Appealing
01/28/2010 25.05 25.17 24.35 24.49 10,380,847 - -2.12% 3 Stars: Appealing
01/27/2010 24.81 25.23 24.69 25.02 5,899,361 + +0.64% 3 Stars: Appealing
01/26/2010 25.26 25.40 24.78 24.86 6,511,557 - -2.01% 3 Stars: Appealing
01/25/2010 25.19 25.57 25.02 25.37 5,213,983 + +1.68% 3 Stars: Appealing
01/22/2010 25.98 26.07 24.91 24.95 6,214,816 - -4.48% 3 Stars: Appealing
01/21/2010 26.41 26.83 25.95 26.12 9,142,883 + +0.27% 3 Stars: Appealing
01/20/2010 26.60 26.66 25.77 26.05 8,023,136 - -3.05% 3 Stars: Appealing
01/19/2010 26.50 26.90 26.42 26.87 3,903,989 + +1.09% 3 Stars: Appealing
01/15/2010 26.36 26.76 26.00 26.58 7,235,613 + +0.91% 3 Stars: Appealing
01/14/2010 26.53 26.67 26.11 26.34 4,447,786 - -0.53% 3 Stars: Appealing
01/13/2010 25.97 26.60 25.76 26.48 6,871,798 + +2.40% 3 Stars: Appealing
01/12/2010 26.02 26.07 25.76 25.86 6,637,542 - -1.30% 3 Stars: Appealing
01/11/2010 26.29 26.39 25.76 26.20 4,846,796 - -0.19% 3 Stars: Appealing
01/08/2010 26.16 26.25 25.82 26.25 4,159,503 + +0.34% 3 Stars: Appealing
01/07/2010 26.08 26.18 25.70 26.16 5,326,370 + +0.50% 4 Stars: Appealing
01/06/2010 26.67 26.69 25.75 26.03 11,832,204 - -2.69% 3 Stars: Appealing
01/05/2010 27.16 27.30 26.39 26.75 9,555,837 - -1.58% 4 Stars: Appealing
01/04/2010 26.92 27.32 26.82 27.18 3,332,819 + +1.91% 3 Stars: Appealing
12/31/2009 27.14 27.23 26.66 26.67 2,411,585 - -1.73% 4 Stars: Appealing
12/30/2009 26.73 27.21 26.64 27.14 3,318,455 + +1.16% 4 Stars: Appealing
12/29/2009 26.81 26.95 26.66 26.83 2,253,417 + +0.11% 4 Stars: Appealing
12/28/2009 26.53 26.84 26.40 26.80 2,968,278 + +1.40% 4 Stars: Appealing
12/24/2009 26.18 26.54 26.18 26.43 1,033,315 + +0.80% 4 Stars: Appealing
12/23/2009 26.52 26.70 26.17 26.22 3,286,700 - -0.68% 4 Stars: Appealing
12/22/2009 26.42 26.69 26.17 26.40 2,960,545 - -0.11% 4 Stars: Appealing
12/21/2009 26.19 26.61 26.15 26.43 4,341,272 + +1.26% 4 Stars: Appealing
12/18/2009 25.68 26.14 25.52 26.10 8,445,656 + +2.31% 3 Stars: Appealing
12/17/2009 26.23 26.23 25.34 25.51 12,100,789 - -3.22% 3 Stars: Appealing
12/16/2009 26.65 26.79 26.32 26.36 6,501,785 - -0.49% 3 Stars: Appealing
12/15/2009 26.51 26.65 26.23 26.49 5,556,850 - -0.90% 3 Stars: Appealing
12/14/2009 26.80 27.02 26.49 26.73 5,907,325 - -0.19% 3 Stars: Appealing
12/11/2009 27.14 27.30 26.51 26.78 3,646,499 - -0.81% 3 Stars: Appealing
12/10/2009 27.40 27.50 26.71 27.00 6,954,494 - -1.06% 3 Stars: Appealing
12/09/2009 27.11 27.30 26.75 27.29 7,104,134 + +0.40% 3 Stars: Appealing
12/08/2009 27.06 27.32 26.78 27.18 5,640,236 - -0.62% 3 Stars: Appealing
12/07/2009 26.92 27.50 26.65 27.35 6,044,420 + +0.07% 3 Stars: Appealing
12/04/2009 27.50 27.90 27.05 27.33 6,467,388 + +1.52% 3 Stars: Appealing
12/03/2009 26.89 27.32 26.85 26.92 6,027,802 + +0.45% 3 Stars: Appealing
12/02/2009 26.88 27.37 26.67 26.80 3,788,315 + +0.04% 3 Stars: Appealing
12/01/2009 26.31 27.15 26.21 26.79 7,108,389 + +2.53% 3 Stars: Appealing
11/30/2009 25.68 26.16 25.58 26.13 6,652,406 + +1.79% 3 Stars: Appealing
11/27/2009 25.46 25.82 25.27 25.67 2,258,889 - -2.06% 3 Stars: Appealing
11/25/2009 26.04 26.28 25.95 26.21 5,680,488 + +0.65% 3 Stars: Appealing
11/24/2009 26.10 26.10 25.76 26.04 8,054,225 - -0.12% 3 Stars: Appealing
11/23/2009 25.58 26.11 25.46 26.07 9,615,084 + +3.45% 3 Stars: Appealing
11/20/2009 25.04 25.32 24.86 25.20 5,302,680 - -0.36% 3 Stars: Appealing
11/19/2009 25.44 25.46 25.16 25.29 4,742,686 - -1.21% 3 Stars: Appealing
11/18/2009 25.75 25.88 25.48 25.60 5,487,605 - -0.81% 3 Stars: Appealing
11/17/2009 25.87 26.10 25.71 25.81 5,575,597 - -0.58% 3 Stars: Appealing
11/16/2009 26.43 26.48 25.86 25.96 5,946,193 - -0.73% 3 Stars: Appealing
11/13/2009 25.22 26.52 25.22 26.15 13,076,279 + +5.87% 3 Stars: Appealing
11/12/2009 24.73 25.00 24.04 24.70 20,750,027 - -2.56% 3 Stars: Appealing
11/11/2009 25.15 25.63 25.03 25.35 9,129,730 + +1.77% 3 Stars: Appealing
11/10/2009 25.32 25.64 24.89 24.91 20,558,594 - -2.04% 3 Stars: Appealing
11/09/2009 25.84 25.88 25.31 25.43 10,693,996 + +0.39% 3 Stars: Appealing
11/06/2009 25.82 26.02 25.28 25.33 7,663,091 - -2.58% 3 Stars: Appealing
11/05/2009 25.90 26.12 25.69 26.00 7,338,712 + +1.72% 3 Stars: Appealing
11/04/2009 25.94 26.01 25.52 25.56 5,433,836 - -0.35% 3 Stars: Appealing
11/03/2009 25.42 25.68 25.16 25.65 5,311,497 + +0.08% 3 Stars: Appealing
11/02/2009 26.03 26.10 25.40 25.63 9,185,082 + +0.47% 3 Stars: Appealing
10/30/2009 26.33 26.85 25.27 25.51 7,221,291 - -3.22% 3 Stars: Appealing
10/29/2009 25.48 26.60 25.06 26.36 10,171,279 + +5.19% 3 Stars: Appealing
10/28/2009 25.76 26.30 25.05 25.06 20,237,307 - -3.02% 3 Stars: Appealing
10/27/2009 26.27 26.63 25.50 25.84 12,318,887 - -1.45% 3 Stars: Appealing
10/26/2009 27.23 27.58 26.19 26.22 13,280,460 - -3.99% 3 Stars: Appealing
10/23/2009 28.53 28.74 26.60 27.31 19,195,694 - -3.22% 3 Stars: Appealing
10/22/2009 27.85 28.25 27.32 28.22 11,043,389 + +1.44% 3 Stars: Appealing
10/21/2009 27.38 28.20 27.38 27.82 8,016,510 + +0.36% 3 Stars: Appealing
10/20/2009 27.31 27.94 27.18 27.72 8,811,439 + +1.87% 3 Stars: Appealing
10/19/2009 26.60 27.40 26.60 27.21 7,005,001 + +2.68% 3 Stars: Appealing
10/16/2009 27.12 27.13 26.18 26.50 10,146,996 - -2.86% 3 Stars: Appealing
10/15/2009 27.00 27.39 26.83 27.28 9,917,112 + +0.29% 3 Stars: Appealing
10/14/2009 27.70 27.73 26.89 27.20 10,821,216 - -0.51% 3 Stars: Appealing
10/13/2009 28.11 28.47 27.07 27.34 12,867,498 - -2.08% 3 Stars: Appealing
10/12/2009 27.52 28.05 27.45 27.92 5,686,210 + +1.42% 3 Stars: Appealing
10/09/2009 26.97 27.61 26.93 27.53 4,516,182 + +1.59% 3 Stars: Appealing
10/08/2009 26.85 27.30 26.64 27.10 6,534,287 + +2.15% 3 Stars: Appealing
10/07/2009 26.80 27.05 26.40 26.53 4,634,435 - -1.56% 3 Stars: Appealing
10/06/2009 26.65 27.34 26.54 26.95 7,945,017 + +2.16% 3 Stars: Appealing
10/05/2009 25.92 26.58 25.82 26.38 5,357,879 + +2.05% 3 Stars: Appealing
10/02/2009 26.00 26.42 25.75 25.85 6,616,765 - -1.52% 3 Stars: Appealing
10/01/2009 27.05 27.08 26.12 26.25 9,309,534 - -2.85% 3 Stars: Appealing
09/30/2009 26.77 27.51 26.36 27.02 10,014,561 + +1.77% 3 Stars: Appealing
09/29/2009 27.14 27.35 26.53 26.55 6,484,064 - -2.57% 3 Stars: Appealing
09/28/2009 26.70 27.68 26.68 27.25 6,006,306 + +3.53% 3 Stars: Appealing
09/25/2009 26.57 26.68 26.16 26.32 5,045,614 - -1.02% 3 Stars: Appealing
09/24/2009 26.87 27.18 26.33 26.59 6,385,378 - -1.08% 3 Stars: Appealing
09/23/2009 27.38 27.47 26.82 26.88 8,081,444 - -2.96% 3 Stars: Appealing
09/22/2009 27.77 27.98 27.49 27.70 5,874,234 - -0.18% 3 Stars: Appealing
09/21/2009 27.40 28.05 25.67 27.75 5,740,113 + +0.47% 3 Stars: Appealing
09/18/2009 27.51 27.79 27.33 27.62 6,251,025 + +0.91% 3 Stars: Appealing
09/17/2009 27.14 27.53 27.04 27.37 6,411,736 - -0.18% 3 Stars: Appealing