Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.78 27.00 26.46 26.67 4,184,301 + +0.91% 5 Stars: Appealing
02/08/2010 26.41 26.81 26.16 26.43 4,050,424 - -0.64% 4 Stars: Appealing
02/05/2010 26.10 26.73 25.94 26.60 5,702,596 + +1.88% 5 Stars: Appealing
02/04/2010 26.73 26.84 25.94 26.11 4,934,639 - -3.33% 4 Stars: Appealing
02/03/2010 26.91 27.15 26.76 27.01 2,942,216 - -0.18% 4 Stars: Appealing
02/02/2010 26.96 27.19 26.77 27.06 5,176,088 + +0.07% 5 Stars: Appealing
02/01/2010 26.04 27.05 26.04 27.04 5,506,324 + +3.60% 5 Stars: Appealing
01/29/2010 26.88 27.21 25.87 26.10 7,939,060 - -2.32% 4 Stars: Appealing
01/28/2010 27.40 27.40 26.27 26.72 6,439,103 - -2.37% 4 Stars: Appealing
01/27/2010 27.28 27.58 26.82 27.37 5,240,274 + +0.26% 4 Stars: Appealing
01/26/2010 27.54 27.80 27.27 27.30 3,653,191 - -1.37% 4 Stars: Appealing
01/25/2010 27.44 27.80 27.38 27.68 3,719,242 + +1.13% 4 Stars: Appealing
01/22/2010 28.40 28.55 27.31 27.37 6,432,691 - -4.22% 4 Stars: Appealing
01/21/2010 28.75 29.05 28.42 28.58 4,830,364 - -0.47% 5 Stars: Appealing
01/20/2010 28.73 28.88 28.28 28.71 5,042,170 - -1.00% 4 Stars: Appealing
01/19/2010 28.76 29.20 28.73 29.00 4,129,626 + +0.97% 4 Stars: Appealing
01/15/2010 29.84 29.84 28.57 28.72 7,894,650 - -3.33% 4 Stars: Appealing
01/14/2010 29.85 30.04 29.24 29.71 4,976,454 - -0.54% 4 Stars: Appealing
01/13/2010 30.48 30.52 29.23 29.87 9,883,764 - -1.19% 4 Stars: Appealing
01/12/2010 30.47 30.47 29.91 30.23 5,654,784 - -1.34% 4 Stars: Appealing
01/11/2010 30.95 31.13 30.50 30.64 4,499,511 - -0.81% 4 Stars: Appealing
01/08/2010 30.48 31.01 30.23 30.89 3,148,941 + +1.28% 4 Stars: Appealing
01/07/2010 30.35 30.58 30.05 30.50 2,967,580 + +0.07% 4 Stars: Appealing
01/06/2010 30.81 31.21 30.34 30.48 4,056,283 - -1.55% 4 Stars: Appealing
01/05/2010 31.01 31.12 30.70 30.96 3,449,295 + +0.06% 4 Stars: Appealing
01/04/2010 31.06 31.17 30.83 30.94 2,887,553 + +1.24% 4 Stars: Appealing
12/31/2009 30.73 31.07 30.54 30.56 2,071,167 - -1.23% 4 Stars: Appealing
12/30/2009 30.50 31.01 30.50 30.94 1,388,273 + +1.08% 4 Stars: Appealing
12/29/2009 30.85 30.86 30.48 30.61 1,631,350 - -0.62% 5 Stars: Appealing
12/28/2009 30.81 30.88 30.59 30.80 2,291,271 + +0.10% 5 Stars: Appealing
12/24/2009 30.40 30.77 30.28 30.77 915,245 + +1.35% 4 Stars: Appealing
12/23/2009 30.18 30.37 30.04 30.36 2,338,742 + +0.43% 4 Stars: Appealing
12/22/2009 29.91 30.35 29.77 30.23 2,982,978 + +1.58% 4 Stars: Appealing
12/21/2009 29.32 29.98 29.28 29.76 2,777,136 + +1.74% 4 Stars: Appealing
12/18/2009 29.28 29.42 28.92 29.25 4,775,954 + +0.31% 4 Stars: Appealing
12/17/2009 29.27 29.42 28.96 29.16 5,361,567 - -0.48% 4 Stars: Appealing
12/16/2009 28.77 29.40 28.59 29.30 5,544,524 + +2.34% 4 Stars: Appealing
12/15/2009 28.55 29.04 28.45 28.63 2,747,466 + +0.21% 4 Stars: Appealing
12/14/2009 28.38 28.65 28.24 28.57 2,401,635 + +1.60% 4 Stars: Appealing
12/11/2009 28.43 28.58 28.05 28.12 2,071,552 - -0.57% 4 Stars: Appealing
12/10/2009 28.35 28.60 28.25 28.28 1,829,014 - -0.07% 4 Stars: Appealing
12/09/2009 28.09 28.34 27.90 28.30 3,957,973 + +0.39% 4 Stars: Appealing
12/08/2009 28.07 28.33 27.69 28.19 3,944,498 - -0.18% 4 Stars: Appealing
12/07/2009 27.95 28.34 27.88 28.24 2,654,012 + +0.89% 4 Stars: Appealing
12/04/2009 28.05 28.33 27.65 27.99 3,652,262 + +0.54% 4 Stars: Appealing
12/03/2009 27.77 28.14 27.66 27.84 2,864,482 + +0.61% 4 Stars: Appealing
12/02/2009 27.49 28.04 27.47 27.67 2,515,213 + +0.99% 4 Stars: Appealing
12/01/2009 27.20 27.54 27.16 27.40 2,893,406 + +1.59% 4 Stars: Appealing
11/30/2009 26.93 27.03 26.54 26.97 2,699,092 + +0.22% 4 Stars: Appealing
11/27/2009 26.39 27.09 26.21 26.91 1,700,297 - -1.10% 4 Stars: Appealing
11/25/2009 27.35 27.44 27.16 27.21 1,434,968 - -0.33% 4 Stars: Appealing
11/24/2009 26.90 27.42 26.83 27.30 3,222,608 + +1.75% 4 Stars: Appealing
11/23/2009 26.66 26.98 26.57 26.83 3,174,097 + +1.48% 4 Stars: Appealing
11/20/2009 26.69 26.77 26.32 26.44 3,922,044 - -1.56% 4 Stars: Appealing
11/19/2009 27.15 27.17 26.65 26.86 4,010,424 - -1.97% 4 Stars: Appealing
11/18/2009 27.54 27.63 27.25 27.40 1,824,954 - -0.76% 4 Stars: Appealing
11/17/2009 27.46 27.62 27.26 27.61 1,636,345 + +0.07% 4 Stars: Appealing
11/16/2009 27.20 27.77 27.14 27.59 3,486,777 + +1.58% 4 Stars: Appealing
11/13/2009 27.05 27.28 26.92 27.16 2,540,593 + +0.41% 4 Stars: Appealing
11/12/2009 27.37 27.58 26.99 27.05 3,190,473 - -0.88% 4 Stars: Appealing
11/11/2009 27.36 27.67 27.10 27.29 3,200,685 + +0.40% 4 Stars: Appealing
11/10/2009 27.31 27.43 26.94 27.18 3,008,283 - -0.69% 4 Stars: Appealing
11/09/2009 26.85 27.57 26.79 27.37 3,968,506 + +2.43% 4 Stars: Appealing
11/06/2009 26.77 27.11 26.52 26.72 2,424,036 - -0.60% 4 Stars: Appealing
11/05/2009 26.59 27.15 26.41 26.88 3,438,790 + +2.17% 4 Stars: Appealing
11/04/2009 26.32 26.70 26.25 26.31 3,411,741 + +0.23% 4 Stars: Appealing
11/03/2009 25.98 26.36 25.77 26.25 5,925,471 + +1.04% 4 Stars: Appealing
11/02/2009 25.81 26.14 25.56 25.98 4,045,492 + +0.39% 4 Stars: Appealing
10/30/2009 26.47 26.65 25.82 25.88 4,746,411 - -2.56% 4 Stars: Appealing
10/29/2009 26.28 26.76 26.20 26.56 2,911,573 + +1.80% 4 Stars: Appealing
10/28/2009 26.37 26.74 26.06 26.09 3,676,470 - -1.58% 4 Stars: Appealing
10/27/2009 26.74 27.02 26.34 26.51 3,768,032 - -0.86% 4 Stars: Appealing
10/26/2009 26.55 27.25 26.52 26.74 4,369,583 + +0.53% 4 Stars: Appealing
10/23/2009 27.18 27.27 26.51 26.60 3,786,201 - -2.31% 4 Stars: Appealing
10/22/2009 27.22 27.41 26.83 27.23 6,045,470 - -0.48% 4 Stars: Appealing
10/21/2009 27.84 28.24 27.24 27.36 3,534,932 - -1.83% 4 Stars: Appealing
10/20/2009 27.89 28.21 27.60 27.87 3,762,274 - -0.46% 4 Stars: Appealing
10/19/2009 27.76 28.17 27.58 28.00 3,906,216 + +1.49% 4 Stars: Appealing
10/16/2009 27.50 27.77 27.06 27.59 4,358,640 - -0.14% 4 Stars: Appealing
10/15/2009 27.54 27.66 27.34 27.63 5,003,160 - -0.86% 4 Stars: Appealing
10/14/2009 28.68 28.90 27.65 27.87 11,209,220 - -2.18% 4 Stars: Appealing
10/13/2009 28.64 28.84 28.16 28.49 6,347,327 - -0.49% 4 Stars: Appealing
10/12/2009 28.06 28.99 27.99 28.63 6,826,973 + +2.91% 4 Stars: Appealing
10/09/2009 26.84 27.85 26.74 27.82 4,128,756 + +3.50% 4 Stars: Appealing
10/08/2009 27.27 27.27 26.62 26.88 4,312,211 - -0.74% 4 Stars: Appealing
10/07/2009 27.14 27.16 26.79 27.08 2,796,556 - -0.33% 4 Stars: Appealing
10/06/2009 26.78 27.32 26.77 27.17 3,813,769 + +1.80% 4 Stars: Appealing
10/05/2009 26.36 26.74 26.12 26.69 5,537,278 + +1.52% 4 Stars: Appealing
10/02/2009 26.60 26.84 26.22 26.29 5,582,442 - -1.54% 4 Stars: Appealing
10/01/2009 27.59 27.71 26.65 26.70 5,196,678 - -3.37% 4 Stars: Appealing
09/30/2009 27.53 27.95 27.18 27.63 4,531,071 + +0.47% 4 Stars: Appealing
09/29/2009 28.04 28.11 27.43 27.50 3,198,052 - -1.57% 4 Stars: Appealing
09/28/2009 27.58 28.11 27.52 27.94 3,398,191 + +1.60% 4 Stars: Appealing
09/25/2009 27.34 27.74 27.10 27.50 5,665,879 + +0.47% 4 Stars: Appealing
09/24/2009 27.64 27.68 26.86 27.37 6,301,635 - -0.55% 4 Stars: Appealing
09/23/2009 26.90 27.86 26.90 27.52 6,162,774 + +2.50% 4 Stars: Appealing
09/22/2009 27.03 27.28 26.76 26.85 2,800,777 - -0.63% 4 Stars: Appealing
09/21/2009 26.76 27.16 26.45 27.02 3,562,614 + +1.24% 4 Stars: Appealing
09/18/2009 26.58 26.98 26.57 26.69 3,488,311 + +0.26% 4 Stars: Appealing
09/17/2009 27.09 27.23 26.54 26.62 3,527,687 - -1.92% 4 Stars: Appealing