Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 25.70 25.72 25.27 25.54 883,222 + +1.35% 5 Stars: Appealing
02/08/2010 24.95 25.60 24.80 25.20 1,001,874 + +1.61% 5 Stars: Appealing
02/05/2010 25.01 25.14 23.52 24.80 3,390,771 - -1.51% 5 Stars: Appealing
02/04/2010 26.55 26.55 25.15 25.18 1,572,317 - -5.16% 5 Stars: Appealing
02/03/2010 26.60 26.94 26.38 26.55 1,035,330 - -3.31% 5 Stars: Appealing
02/02/2010 26.95 27.49 26.76 27.46 1,437,943 + +2.77% 5 Stars: Appealing
02/01/2010 26.35 26.75 26.26 26.72 997,805 + +2.65% 5 Stars: Appealing
01/29/2010 26.10 26.67 25.94 26.03 1,278,854 + +0.19% 5 Stars: Appealing
01/28/2010 25.84 26.18 25.52 25.98 1,439,375 + +1.84% 5 Stars: Appealing
01/27/2010 25.81 25.83 25.10 25.51 1,376,449 - -1.24% 5 Stars: Appealing
01/26/2010 25.66 26.12 25.10 25.83 1,637,165 + +0.43% 5 Stars: Appealing
01/25/2010 26.03 26.12 24.51 25.72 4,179,439 - -1.91% 5 Stars: Appealing
01/22/2010 27.63 27.64 25.51 26.22 4,117,980 - -5.89% 5 Stars: Appealing
01/21/2010 28.07 28.25 27.60 27.86 969,882 - -0.68% 5 Stars: Appealing
01/20/2010 28.05 28.32 27.93 28.05 1,050,541 - -0.88% 5 Stars: Appealing
01/19/2010 28.30 28.45 28.15 28.30 773,590 + +0.18% 5 Stars: Appealing
01/15/2010 28.34 28.47 28.12 28.25 565,778 - -0.32% 5 Stars: Appealing
01/14/2010 28.30 28.42 28.10 28.34 826,458 + +0.43% 5 Stars: Appealing
01/13/2010 28.05 28.26 27.90 28.22 614,609 + +0.53% 5 Stars: Appealing
01/12/2010 28.03 28.29 27.84 28.07 649,447 - -0.99% 5 Stars: Appealing
01/11/2010 28.31 28.42 28.10 28.35 684,093 + +1.25% 5 Stars: Appealing
01/08/2010 28.11 28.15 27.77 28.00 960,113 - -0.74% 5 Stars: Appealing
01/07/2010 28.56 28.58 28.03 28.21 1,129,994 - -1.33% 5 Stars: Appealing
01/06/2010 28.91 28.99 28.43 28.59 1,124,001 - -0.73% 5 Stars: Appealing
01/05/2010 28.48 28.99 28.30 28.80 845,793 + +1.23% 5 Stars: Appealing
01/04/2010 28.47 28.50 28.20 28.45 980,297 + +2.04% 5 Stars: Appealing
12/31/2009 27.91 28.00 27.60 27.88 674,029 + +0.61% 5 Stars: Appealing
12/30/2009 27.70 27.83 27.41 27.71 572,771 - -0.04% 5 Stars: Appealing
12/29/2009 28.18 28.18 27.61 27.72 753,285 - -0.43% 5 Stars: Appealing
12/28/2009 28.23 28.25 27.65 27.84 1,111,066 - -0.57% 5 Stars: Appealing
12/24/2009 27.95 28.23 27.81 28.00 764,885 + +1.27% 5 Stars: Appealing
12/23/2009 26.88 27.99 26.75 27.65 1,798,037 + +3.95% 5 Stars: Appealing
12/22/2009 26.54 26.61 26.32 26.60 776,120 + +1.29% 5 Stars: Appealing
12/21/2009 26.01 26.46 26.01 26.26 1,105,087 + +2.38% 5 Stars: Appealing
12/18/2009 26.50 26.85 25.07 25.65 3,035,451 - -2.66% 5 Stars: Appealing
12/17/2009 26.34 26.46 26.18 26.35 828,696 + +0.65% 5 Stars: Appealing
12/16/2009 25.96 26.36 25.83 26.18 1,265,813 + +1.63% 5 Stars: Appealing
12/15/2009 25.67 25.85 25.55 25.76 866,310 + +1.02% 5 Stars: Appealing
12/14/2009 25.41 25.82 25.38 25.50 1,103,298 + +0.71% 5 Stars: Appealing
12/11/2009 25.30 25.33 25.20 25.32 492,204 + +0.40% 5 Stars: Appealing
12/10/2009 25.40 25.40 25.07 25.22 973,799 - -0.16% 5 Stars: Appealing
12/09/2009 25.30 25.43 25.11 25.26 890,331 + +0.48% 5 Stars: Appealing
12/08/2009 25.29 25.30 25.00 25.14 748,261 - -0.40% 5 Stars: Appealing
12/07/2009 25.15 25.31 25.05 25.24 707,571 + +0.36% 5 Stars: Appealing
12/04/2009 25.15 25.27 24.80 25.15 716,924 + +1.09% 5 Stars: Appealing
12/03/2009 25.39 25.48 24.84 24.88 1,149,330 - -1.31% 5 Stars: Appealing
12/02/2009 25.27 25.40 25.15 25.21 851,589 + +0.68% 5 Stars: Appealing
12/01/2009 24.83 25.29 24.83 25.04 1,143,378 + +0.93% 4 Stars: Appealing
11/30/2009 24.97 24.97 24.66 24.81 603,964 - -0.16% 5 Stars: Appealing
11/27/2009 24.47 24.91 24.39 24.85 384,069 - -0.60% 5 Stars: Appealing
11/25/2009 24.80 25.00 24.60 25.00 803,388 + +1.21% 5 Stars: Appealing
11/24/2009 24.53 24.78 24.40 24.70 550,586 + +0.69% 4 Stars: Appealing
11/23/2009 24.75 24.87 24.41 24.53 733,139 + +0.16% 4 Stars: Appealing
11/20/2009 24.50 24.57 24.13 24.49 741,679 - -0.04% 4 Stars: Appealing
11/19/2009 24.60 24.60 24.30 24.50 889,518 - -0.89% 4 Stars: Appealing
11/18/2009 24.80 24.85 24.53 24.72 676,996 - -0.32% 4 Stars: Appealing
11/17/2009 24.72 24.81 24.59 24.80 778,950 - -0.04% 4 Stars: Appealing
11/16/2009 24.60 25.00 24.53 24.81 995,627 + +1.14% 4 Stars: Appealing
11/13/2009 24.71 24.71 24.22 24.53 652,114 + +0.29% 4 Stars: Appealing
11/12/2009 24.75 24.79 24.15 24.46 873,789 - -1.09% 4 Stars: Appealing
11/11/2009 24.65 24.79 24.58 24.73 773,438 + +0.73% 4 Stars: Appealing
11/10/2009 24.29 24.60 24.25 24.55 847,555 + +0.29% 4 Stars: Appealing
11/09/2009 24.20 24.56 24.11 24.48 1,046,861 + +1.75% 4 Stars: Appealing
11/06/2009 24.20 24.50 24.01 24.06 1,030,300 - -0.99% 4 Stars: Appealing
11/05/2009 24.30 24.56 24.02 24.30 1,105,803 - 0.00% 4 Stars: Appealing
11/04/2009 24.75 24.75 24.20 24.30 2,239,224 - -3.91% 4 Stars: Appealing
11/03/2009 24.97 25.49 24.90 25.29 2,073,260 + +1.57% 4 Stars: Appealing
11/02/2009 25.30 25.33 24.56 24.90 1,548,445 + +1.63% 4 Stars: Appealing
10/30/2009 25.15 25.40 24.40 24.50 1,723,038 - -2.58% 4 Stars: Appealing
10/29/2009 24.66 25.19 24.66 25.15 1,389,458 + +2.57% 4 Stars: Appealing
10/28/2009 25.00 25.09 24.47 24.52 2,068,944 - -2.35% 4 Stars: Appealing
10/27/2009 24.48 25.20 24.26 25.11 1,953,033 + +2.62% 4 Stars: Appealing
10/26/2009 25.00 25.15 24.27 24.47 1,920,695 - -1.65% 4 Stars: Appealing
10/23/2009 25.00 25.13 24.80 24.88 1,239,902 - -0.28% 4 Stars: Appealing
10/22/2009 24.88 24.98 24.52 24.95 1,114,345 + +1.80% 4 Stars: Appealing
10/21/2009 24.82 24.84 24.50 24.51 1,376,962 - -1.25% 4 Stars: Appealing
10/20/2009 24.99 24.99 24.31 24.82 1,581,105 + +0.32% 4 Stars: Appealing
10/19/2009 24.88 24.99 24.65 24.74 2,008,199 + +0.65% 5 Stars: Appealing
10/16/2009 24.50 24.64 24.26 24.58 1,654,114 + +0.33% 5 Stars: Appealing
10/15/2009 24.05 24.50 23.94 24.50 1,243,690 + +2.08% 5 Stars: Appealing
10/14/2009 23.97 24.03 23.87 24.00 1,146,216 + +0.84% 4 Stars: Appealing
10/13/2009 23.80 23.87 23.47 23.80 791,249 + +0.59% 4 Stars: Appealing
10/12/2009 23.98 24.00 23.48 23.66 1,098,269 - -0.34% 4 Stars: Appealing
10/09/2009 23.50 23.84 23.42 23.74 1,991,196 + +1.28% 4 Stars: Appealing
10/08/2009 22.85 23.50 22.81 23.44 3,027,993 + +3.03% 5 Stars: Appealing
10/07/2009 21.94 22.85 21.90 22.75 7,196,070 - -1.69% 5 Stars: Appealing
10/06/2009 23.25 23.39 23.01 23.14 1,871,408 + +1.71% 5 Stars: Appealing
10/05/2009 22.25 22.79 22.24 22.75 1,101,264 + +2.57% 4 Stars: Appealing
10/02/2009 22.05 22.29 21.42 22.18 1,902,228 - -1.20% 4 Stars: Appealing
10/01/2009 23.00 23.00 22.33 22.45 856,852 - -1.97% 4 Stars: Appealing
09/30/2009 23.00 23.15 22.76 22.90 758,259 - -0.43% 4 Stars: Appealing
09/29/2009 22.95 23.24 22.87 23.00 747,413 - -0.30% 4 Stars: Appealing
09/28/2009 23.28 23.43 22.16 23.07 2,209,491 - -0.26% 4 Stars: Appealing
09/25/2009 22.91 23.22 22.88 23.13 931,676 + +0.30% 4 Stars: Appealing
09/24/2009 23.74 23.87 22.94 23.06 1,261,629 - -2.95% 4 Stars: Appealing
09/23/2009 24.00 24.09 23.75 23.76 885,747 - -0.83% 4 Stars: Appealing
09/22/2009 24.00 24.00 23.74 23.96 797,640 + +1.76% 4 Stars: Appealing
09/21/2009 23.20 23.65 22.91 23.54 1,024,531 + +0.96% 4 Stars: Appealing
09/18/2009 23.59 23.60 23.03 23.32 1,513,575 - -0.17% 4 Stars: Appealing
09/17/2009 23.67 23.90 23.33 23.36 1,110,894 - -0.13% 4 Stars: Appealing