Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.02 22.07 21.66 21.84 16,562,882 + +0.37% 3 Stars: Appealing
02/08/2010 21.76 22.26 21.72 21.76 12,353,049 + +0.79% 3 Stars: Appealing
02/05/2010 21.59 21.82 21.29 21.59 15,147,153 - -0.05% 3 Stars: Appealing
02/04/2010 21.89 22.09 21.57 21.60 18,435,521 - -2.31% 3 Stars: Appealing
02/03/2010 22.35 22.48 21.66 22.11 38,815,694 - -2.08% 3 Stars: Appealing
02/02/2010 21.97 22.64 21.57 22.58 16,244,349 + +2.68% 3 Stars: Appealing
02/01/2010 21.72 21.99 21.67 21.99 12,454,280 + +1.57% 3 Stars: Appealing
01/29/2010 22.19 22.25 21.61 21.65 21,935,220 - -1.50% 3 Stars: Appealing
01/28/2010 22.22 22.26 21.78 21.98 15,261,711 - -0.63% 3 Stars: Appealing
01/27/2010 22.00 22.50 21.93 22.12 14,136,146 + +0.73% 3 Stars: Appealing
01/26/2010 22.01 22.39 21.94 21.96 13,760,636 - -0.72% 3 Stars: Appealing
01/25/2010 22.46 22.50 21.98 22.12 13,266,275 - -0.85% 3 Stars: Appealing
01/22/2010 22.77 23.39 22.26 22.31 12,237,124 - -2.53% 3 Stars: Appealing
01/21/2010 22.78 23.04 22.55 22.89 13,639,832 + +0.39% 3 Stars: Appealing
01/20/2010 23.01 23.32 22.71 22.80 15,221,252 - -1.34% 3 Stars: Appealing
01/19/2010 23.07 23.25 22.99 23.11 9,619,882 - -0.09% 3 Stars: Appealing
01/15/2010 23.06 23.33 23.00 23.13 12,862,500 - -0.26% 3 Stars: Appealing
01/14/2010 23.39 23.42 23.17 23.19 10,643,441 - -0.13% 3 Stars: Appealing
01/13/2010 23.46 23.50 23.11 23.22 10,519,998 - -0.47% 3 Stars: Appealing
01/12/2010 23.22 23.46 23.01 23.33 10,248,518 - -0.26% 3 Stars: Appealing
01/11/2010 23.60 23.61 23.20 23.39 7,975,566 - -0.85% 3 Stars: Appealing
01/08/2010 23.51 23.64 23.25 23.59 8,669,328 - -0.21% 3 Stars: Appealing
01/07/2010 23.24 23.81 23.07 23.64 16,572,231 + +2.87% 3 Stars: Appealing
01/06/2010 22.84 23.17 22.75 22.98 12,448,192 + +0.26% 3 Stars: Appealing
01/05/2010 23.12 23.13 22.74 22.92 14,428,367 - -1.04% 3 Stars: Appealing
01/04/2010 23.51 23.59 23.14 23.16 9,616,841 - -0.98% 3 Stars: Appealing
12/31/2009 23.51 23.60 23.36 23.39 5,132,710 - -0.59% 3 Stars: Appealing
12/30/2009 23.47 23.69 23.39 23.53 4,635,242 - -0.34% 3 Stars: Appealing
12/29/2009 23.71 23.74 23.52 23.61 4,503,098 - -0.17% 3 Stars: Appealing
12/28/2009 23.70 23.85 23.49 23.65 5,692,238 - 0.00% 3 Stars: Appealing
12/24/2009 23.52 23.68 23.47 23.65 3,338,565 + +0.38% 3 Stars: Appealing
12/23/2009 23.88 23.95 23.31 23.56 14,383,737 - -1.26% 3 Stars: Appealing
12/22/2009 23.90 24.50 23.81 23.86 17,402,807 + +0.08% 3 Stars: Appealing
12/21/2009 23.69 24.00 23.67 23.84 7,558,103 + +0.93% 3 Stars: Appealing
12/18/2009 23.81 23.81 23.48 23.62 18,193,276 - -0.30% 3 Stars: Appealing
12/17/2009 23.51 23.97 23.51 23.69 13,647,619 - 0.00% 3 Stars: Appealing
12/16/2009 24.05 24.22 23.67 23.69 15,214,064 - -1.29% 3 Stars: Appealing
12/15/2009 23.95 24.08 23.85 24.00 13,216,951 - -0.70% 3 Stars: Appealing
12/14/2009 23.97 24.26 23.96 24.17 18,617,322 + +1.21% 3 Stars: Appealing
12/11/2009 23.26 23.90 23.15 23.88 19,077,410 + +3.42% 3 Stars: Appealing
12/10/2009 22.80 23.27 22.80 23.09 11,644,512 + +1.23% 3 Stars: Appealing
12/09/2009 22.91 22.91 22.53 22.81 11,442,542 + +0.44% 3 Stars: Appealing
12/08/2009 22.58 22.79 22.31 22.71 12,111,848 - -0.31% 3 Stars: Appealing
12/07/2009 22.84 23.00 22.64 22.78 9,302,836 - -0.44% 3 Stars: Appealing
12/04/2009 22.76 23.15 22.61 22.88 13,239,813 + +1.78% 3 Stars: Appealing
12/03/2009 22.70 22.73 22.37 22.48 11,753,247 - -0.75% 3 Stars: Appealing
12/02/2009 22.46 22.80 22.45 22.65 11,129,745 + +0.31% 3 Stars: Appealing
12/01/2009 22.09 22.69 22.02 22.58 17,240,569 + +3.53% 3 Stars: Appealing
11/30/2009 21.95 22.14 21.55 21.81 10,675,102 - -0.68% 3 Stars: Appealing
11/27/2009 21.57 22.20 21.45 21.96 5,729,857 - -0.86% 3 Stars: Appealing
11/25/2009 22.04 22.24 21.91 22.15 7,700,893 + +0.64% 3 Stars: Appealing
11/24/2009 21.95 22.10 21.84 22.01 13,409,349 + +0.59% 3 Stars: Appealing
11/23/2009 21.47 22.03 21.47 21.88 16,235,928 + +2.48% 3 Stars: Appealing
11/20/2009 21.39 21.61 21.15 21.35 12,594,726 - -0.65% 3 Stars: Appealing
11/19/2009 21.49 21.60 21.16 21.49 13,200,268 - -0.46% 3 Stars: Appealing
11/18/2009 21.35 21.72 21.25 21.59 13,488,250 + +0.51% 3 Stars: Appealing
11/17/2009 21.60 21.69 20.90 21.48 15,744,818 - -1.20% 3 Stars: Appealing
11/16/2009 21.88 22.23 21.59 21.74 25,807,593 - -0.50% 3 Stars: Appealing
11/13/2009 21.62 21.93 21.40 21.85 17,594,253 + +1.77% 3 Stars: Appealing
11/12/2009 21.25 21.69 21.25 21.47 17,348,830 + +0.80% 3 Stars: Appealing
11/11/2009 21.19 21.46 21.01 21.30 19,021,083 + +1.38% 3 Stars: Appealing
11/10/2009 21.20 21.49 20.94 21.01 15,444,880 - -1.13% 3 Stars: Appealing
11/09/2009 21.03 21.30 20.89 21.25 14,602,871 + +1.48% 3 Stars: Appealing
11/06/2009 20.22 21.06 20.22 20.94 27,174,609 + +4.33% 3 Stars: Appealing
11/05/2009 19.64 20.19 19.62 20.07 12,328,394 + +2.87% 3 Stars: Appealing
11/04/2009 19.53 19.90 19.34 19.51 14,021,771 + +0.31% 3 Stars: Appealing
11/03/2009 19.53 19.80 19.15 19.45 17,817,596 - -0.66% 3 Stars: Appealing
11/02/2009 19.60 20.00 19.34 19.58 12,994,788 + +0.05% 3 Stars: Appealing
10/30/2009 20.00 20.10 19.46 19.57 19,406,193 - -2.05% 3 Stars: Appealing
10/29/2009 19.80 20.10 19.53 19.98 14,687,294 + +2.46% 3 Stars: Appealing
10/28/2009 19.99 20.07 19.49 19.50 17,837,548 - -2.16% 3 Stars: Appealing
10/27/2009 20.36 20.42 19.88 19.93 21,423,784 - -2.02% 3 Stars: Appealing
10/26/2009 20.74 20.94 20.28 20.34 16,922,072 - -1.79% 3 Stars: Appealing
10/23/2009 21.17 21.31 20.65 20.71 17,631,238 - -2.17% 3 Stars: Appealing
10/22/2009 20.77 21.23 20.50 21.17 18,710,387 + +1.97% 3 Stars: Appealing
10/21/2009 21.34 21.69 20.76 20.76 28,540,675 - -2.95% 3 Stars: Appealing
10/20/2009 21.73 21.90 21.32 21.39 10,759,023 - -1.70% 3 Stars: Appealing
10/19/2009 21.36 21.81 21.33 21.76 11,391,741 + +1.87% 3 Stars: Appealing
10/16/2009 21.53 21.55 21.15 21.36 11,405,508 - -1.34% 3 Stars: Appealing
10/15/2009 21.65 21.75 21.33 21.65 11,666,876 - -0.37% 3 Stars: Appealing
10/14/2009 21.66 21.99 21.66 21.73 17,717,858 + +1.31% 3 Stars: Appealing
10/13/2009 21.02 21.55 20.84 21.45 18,072,319 + +2.09% 3 Stars: Appealing
10/12/2009 21.05 21.35 20.96 21.01 10,092,459 + +0.33% 3 Stars: Appealing
10/09/2009 20.77 20.95 20.52 20.94 17,089,220 + +0.77% 3 Stars: Appealing
10/08/2009 20.70 20.95 20.50 20.78 15,740,346 + +2.87% 3 Stars: Appealing
10/07/2009 20.59 20.73 20.15 20.20 15,145,232 - -2.32% 3 Stars: Appealing
10/06/2009 20.65 20.87 20.36 20.68 18,792,307 + +1.08% 3 Stars: Appealing
10/05/2009 20.26 20.57 20.07 20.46 15,603,119 + +2.15% 3 Stars: Appealing
10/02/2009 20.10 20.21 19.94 20.03 19,367,568 - -1.62% 3 Stars: Appealing
10/01/2009 21.05 21.05 20.36 20.36 17,532,110 - -2.77% 3 Stars: Appealing
09/30/2009 21.29 21.35 20.76 20.94 12,404,555 - -1.27% 3 Stars: Appealing
09/29/2009 21.26 21.49 21.17 21.21 8,733,725 - -0.19% 3 Stars: Appealing
09/28/2009 21.11 21.48 21.05 21.25 8,242,818 + +0.95% 3 Stars: Appealing
09/25/2009 21.09 21.22 20.89 21.05 14,174,988 - -1.59% 3 Stars: Appealing
09/24/2009 21.60 21.74 21.32 21.39 16,353,667 - -0.65% 3 Stars: Appealing
09/23/2009 21.43 22.06 21.25 21.53 23,697,038 + +2.18% 3 Stars: Appealing
09/22/2009 21.71 21.82 20.93 21.07 23,927,463 - -4.01% 3 Stars: Appealing
09/21/2009 21.84 22.37 21.60 21.95 13,044,719 - -0.09% 3 Stars: Appealing
09/18/2009 21.74 22.06 21.72 21.97 13,641,703 + +1.43% 3 Stars: Appealing
09/17/2009 21.69 21.97 21.50 21.66 13,622,321 + +0.28% 3 Stars: Appealing