Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.63 26.68 26.01 26.41 3,501,829 + +0.49% 4 Stars: Appealing
02/08/2010 26.43 26.72 26.00 26.28 2,366,037 - 0.00% 4 Stars: Appealing
02/05/2010 25.92 26.37 25.70 26.28 3,763,577 + +1.27% 4 Stars: Appealing
02/04/2010 26.60 26.61 25.54 25.95 5,575,930 - -3.60% 4 Stars: Appealing
02/03/2010 26.44 26.98 26.07 26.92 4,436,505 + +1.36% 4 Stars: Appealing
02/02/2010 26.60 26.69 26.23 26.56 3,464,678 + +0.19% 4 Stars: Appealing
02/01/2010 26.00 26.58 25.80 26.51 3,198,653 + +2.71% 4 Stars: Appealing
01/29/2010 26.40 26.95 25.77 25.81 3,841,651 - -2.20% 4 Stars: Appealing
01/28/2010 26.60 26.70 25.79 26.39 5,168,341 - -0.94% 4 Stars: Appealing
01/27/2010 26.30 26.72 26.16 26.64 3,045,183 + +0.79% 4 Stars: Appealing
01/26/2010 26.35 26.74 26.18 26.43 3,405,391 - -0.04% 4 Stars: Appealing
01/25/2010 26.30 26.62 26.27 26.44 3,903,125 + +0.88% 4 Stars: Appealing
01/22/2010 27.23 27.23 26.17 26.21 4,439,293 - -3.75% 4 Stars: Appealing
01/21/2010 27.49 27.94 27.09 27.23 3,660,774 - -0.98% 4 Stars: Appealing
01/20/2010 27.69 27.76 27.07 27.50 4,018,270 - -0.94% 4 Stars: Appealing
01/19/2010 27.43 27.85 27.43 27.76 1,519,633 + +1.35% 4 Stars: Appealing
01/15/2010 27.79 28.11 27.27 27.39 2,334,625 - -2.28% 4 Stars: Appealing
01/14/2010 28.11 28.16 27.71 28.03 2,258,689 - -0.71% 4 Stars: Appealing
01/13/2010 28.12 28.28 27.62 28.23 2,016,779 + +0.86% 4 Stars: Appealing
01/12/2010 28.35 28.54 27.74 27.99 2,334,886 - -1.65% 4 Stars: Appealing
01/11/2010 28.49 28.57 28.18 28.46 2,244,737 - -0.14% 4 Stars: Appealing
01/08/2010 28.30 28.61 28.08 28.50 2,050,086 + +0.60% 4 Stars: Appealing
01/07/2010 28.69 28.69 28.12 28.33 1,788,364 - -0.53% 4 Stars: Appealing
01/06/2010 28.70 28.92 28.43 28.48 2,783,802 - -0.84% 4 Stars: Appealing
01/05/2010 29.22 29.31 28.63 28.72 7,795,477 - -1.58% 4 Stars: Appealing
01/04/2010 29.46 29.48 29.10 29.18 1,518,652 + +0.45% 4 Stars: Appealing
12/31/2009 29.50 29.56 29.05 29.05 1,337,806 - -1.32% 4 Stars: Appealing
12/30/2009 28.99 29.46 28.97 29.44 1,453,469 + +1.45% 4 Stars: Appealing
12/29/2009 29.16 29.21 28.85 29.02 1,245,314 - -0.41% 4 Stars: Appealing
12/28/2009 29.36 29.38 29.00 29.14 1,056,529 - -0.38% 4 Stars: Appealing
12/24/2009 29.10 29.31 29.10 29.25 609,006 + +0.58% 4 Stars: Appealing
12/23/2009 29.09 29.20 28.93 29.08 1,344,799 + +0.41% 4 Stars: Appealing
12/22/2009 28.97 29.20 28.87 28.96 2,783,434 + +0.42% 4 Stars: Appealing
12/21/2009 28.53 28.87 28.50 28.84 2,690,019 + +1.48% 4 Stars: Appealing
12/18/2009 28.62 28.65 28.11 28.42 4,790,296 + +0.04% 4 Stars: Appealing
12/17/2009 28.71 28.87 28.41 28.41 2,684,742 - -1.39% 4 Stars: Appealing
12/16/2009 28.68 29.39 28.66 28.81 3,431,109 + +1.05% 4 Stars: Appealing
12/15/2009 28.60 29.05 28.45 28.51 3,210,356 - -0.59% 4 Stars: Appealing
12/14/2009 28.51 28.83 28.36 28.68 1,866,510 + +1.52% 4 Stars: Appealing
12/11/2009 28.46 28.49 28.00 28.25 2,391,908 - -0.21% 4 Stars: Appealing
12/10/2009 28.02 28.65 28.02 28.31 3,299,872 + +1.11% 4 Stars: Appealing
12/09/2009 27.83 28.07 27.59 28.00 2,789,672 + +0.68% 4 Stars: Appealing
12/08/2009 27.75 28.00 27.30 27.81 2,133,617 + +0.14% 4 Stars: Appealing
12/07/2009 27.86 28.04 27.58 27.77 2,059,607 - 0.00% 4 Stars: Appealing
12/04/2009 27.95 28.15 27.35 27.77 2,827,346 + +0.36% 4 Stars: Appealing
12/03/2009 27.25 27.79 27.16 27.67 3,839,148 + +1.84% 4 Stars: Appealing
12/02/2009 26.96 27.25 26.88 27.17 3,317,127 + +1.27% 4 Stars: Appealing
12/01/2009 26.37 26.86 26.23 26.83 4,365,219 + +2.25% 4 Stars: Appealing
11/30/2009 25.93 26.25 25.82 26.24 2,287,883 + +0.73% 4 Stars: Appealing
11/27/2009 25.82 26.25 25.77 26.05 959,055 - -1.36% 4 Stars: Appealing
11/25/2009 26.56 26.56 26.29 26.41 1,917,476 - -0.23% 4 Stars: Appealing
11/24/2009 25.90 26.51 25.86 26.47 3,551,049 + +2.36% 4 Stars: Appealing
11/23/2009 25.81 26.14 25.71 25.86 2,464,620 + +1.29% 4 Stars: Appealing
11/20/2009 25.51 25.63 25.36 25.53 2,015,914 - -0.62% 4 Stars: Appealing
11/19/2009 26.10 26.12 25.27 25.69 3,970,586 - -4.03% 4 Stars: Appealing
11/18/2009 27.03 27.08 26.72 26.77 2,004,051 - -1.25% 4 Stars: Appealing
11/17/2009 26.89 27.14 26.65 27.11 2,377,330 + +0.82% 4 Stars: Appealing
11/16/2009 26.68 27.13 26.60 26.89 2,643,844 + +0.49% 4 Stars: Appealing
11/13/2009 26.42 26.90 26.42 26.76 2,413,203 + +0.98% 4 Stars: Appealing
11/12/2009 26.65 27.00 26.47 26.50 2,818,390 - -0.79% 4 Stars: Appealing
11/11/2009 26.56 26.92 26.50 26.71 2,642,200 + +1.87% 4 Stars: Appealing
11/10/2009 26.12 26.30 25.73 26.22 3,088,402 + +0.54% 4 Stars: Appealing
11/09/2009 25.76 26.19 25.71 26.08 2,681,680 + +1.91% 4 Stars: Appealing
11/06/2009 25.28 25.86 25.13 25.59 2,394,385 + +0.87% 4 Stars: Appealing
11/05/2009 25.74 25.82 24.77 25.37 8,270,456 + +3.93% 4 Stars: Appealing
11/04/2009 24.26 24.65 24.17 24.41 4,122,473 + +1.08% 4 Stars: Appealing
11/03/2009 23.99 24.27 23.55 24.15 4,520,837 + +0.25% 4 Stars: Appealing
11/02/2009 23.92 24.33 23.70 24.09 3,238,785 + +0.54% 4 Stars: Appealing
10/30/2009 24.67 24.73 23.85 23.96 6,572,540 - -3.66% 4 Stars: Appealing
10/29/2009 24.65 24.92 24.48 24.87 2,655,804 + +2.09% 4 Stars: Appealing
10/28/2009 24.84 25.03 24.32 24.36 2,751,863 - -1.66% 4 Stars: Appealing
10/27/2009 25.05 25.26 24.62 24.77 2,577,174 - -1.12% 4 Stars: Appealing
10/26/2009 25.31 25.66 24.86 25.05 2,674,279 - -0.95% 4 Stars: Appealing
10/23/2009 25.81 25.81 25.18 25.29 2,283,920 - -2.09% 4 Stars: Appealing
10/22/2009 25.65 25.85 25.33 25.83 2,737,983 + +0.51% 4 Stars: Appealing
10/21/2009 26.10 26.51 25.63 25.70 3,644,711 - -2.02% 4 Stars: Appealing
10/20/2009 26.42 26.55 26.07 26.23 3,127,470 - -0.76% 4 Stars: Appealing
10/19/2009 26.22 26.58 25.95 26.43 2,551,732 + +1.26% 4 Stars: Appealing
10/16/2009 26.29 26.33 25.68 26.10 3,497,725 - -1.29% 4 Stars: Appealing
10/15/2009 26.87 26.99 26.25 26.44 3,534,493 - -2.22% 4 Stars: Appealing
10/14/2009 26.74 27.06 26.69 27.04 4,924,754 + +3.56% 4 Stars: Appealing
10/13/2009 26.41 26.50 26.06 26.11 2,804,673 - -0.91% 4 Stars: Appealing
10/12/2009 26.29 26.58 26.13 26.35 2,194,976 + +0.73% 4 Stars: Appealing
10/09/2009 25.53 26.20 25.38 26.16 2,609,103 + +2.47% 4 Stars: Appealing
10/08/2009 25.63 25.74 25.23 25.53 5,203,196 - -0.08% 4 Stars: Appealing
10/07/2009 25.46 25.67 25.23 25.55 3,131,041 + +0.24% 4 Stars: Appealing
10/06/2009 25.35 25.77 25.28 25.49 2,955,270 + +0.75% 4 Stars: Appealing
10/05/2009 25.18 25.41 24.74 25.30 2,529,095 + +1.20% 4 Stars: Appealing
10/02/2009 25.20 25.40 24.78 25.00 4,053,150 - -0.95% 4 Stars: Appealing
10/01/2009 26.38 26.48 25.23 25.24 3,184,622 - -4.75% 4 Stars: Appealing
09/30/2009 26.38 26.77 25.80 26.50 2,873,648 + +0.68% 4 Stars: Appealing
09/29/2009 26.69 26.98 26.28 26.32 3,500,690 - -1.72% 4 Stars: Appealing
09/28/2009 26.42 26.93 26.27 26.78 1,679,548 + +1.86% 4 Stars: Appealing
09/25/2009 26.26 26.44 25.90 26.29 4,025,686 + +0.19% 4 Stars: Appealing
09/24/2009 27.58 27.66 26.19 26.24 5,909,372 - -4.51% 4 Stars: Appealing
09/23/2009 27.49 28.11 27.46 27.48 3,257,466 - -0.07% 4 Stars: Appealing
09/22/2009 27.40 27.60 27.16 27.50 1,970,348 + +1.18% 4 Stars: Appealing
09/21/2009 27.18 27.41 26.96 27.18 2,085,988 + +0.26% 4 Stars: Appealing
09/18/2009 27.19 27.33 26.91 27.11 2,372,829 + +0.30% 4 Stars: Appealing
09/17/2009 27.42 27.50 26.97 27.03 2,514,642 - -1.35% 4 Stars: Appealing