Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.09 23.65 22.79 23.20 1,819,126 + +1.89% 2 Stars: Appealing
02/08/2010 23.01 23.37 22.66 22.77 1,566,809 - -1.17% 2 Stars: Appealing
02/05/2010 23.34 23.34 22.25 23.04 2,397,479 - -1.20% 2 Stars: Appealing
02/04/2010 23.81 24.12 23.30 23.32 2,115,998 - -4.31% 2 Stars: Appealing
02/03/2010 24.62 24.79 23.91 24.37 1,363,483 - -2.44% 2 Stars: Appealing
02/02/2010 24.96 25.22 24.77 24.98 1,324,052 - -0.12% 2 Stars: Appealing
02/01/2010 24.39 25.04 24.08 25.01 1,571,278 + +3.91% 2 Stars: Appealing
01/29/2010 24.70 24.84 24.00 24.07 1,749,643 - -1.92% 2 Stars: Appealing
01/28/2010 25.24 25.25 24.17 24.54 1,859,228 - -2.19% 2 Stars: Appealing
01/27/2010 26.58 26.67 24.60 25.09 2,839,937 - -5.68% 2 Stars: Appealing
01/26/2010 26.15 27.35 26.10 26.60 1,642,118 + +1.06% 2 Stars: Appealing
01/25/2010 26.35 26.93 26.19 26.32 813,687 + +0.65% 2 Stars: Appealing
01/22/2010 26.13 26.91 25.51 26.15 1,942,863 - -1.06% 2 Stars: Appealing
01/21/2010 28.17 28.17 26.43 26.43 2,432,045 - -6.18% 2 Stars: Appealing
01/20/2010 28.62 28.64 27.84 28.17 917,394 - -2.76% 2 Stars: Appealing
01/19/2010 28.22 28.98 28.19 28.97 967,662 + +2.66% 2 Stars: Appealing
01/15/2010 28.64 28.75 28.09 28.22 1,064,069 - -1.50% 2 Stars: Appealing
01/14/2010 28.93 29.18 28.56 28.65 726,694 - -1.55% 2 Stars: Appealing
01/13/2010 28.93 29.16 28.50 29.10 1,062,093 + +0.87% 2 Stars: Appealing
01/12/2010 28.47 29.17 28.32 28.85 1,709,240 + +0.70% 2 Stars: Appealing
01/11/2010 29.00 29.00 28.32 28.65 1,602,830 - -0.73% 2 Stars: Appealing
01/08/2010 28.71 28.94 28.12 28.86 1,769,318 - -0.89% 2 Stars: Appealing
01/07/2010 29.22 29.30 28.84 29.12 1,715,050 - -1.09% 2 Stars: Appealing
01/06/2010 29.45 29.66 29.29 29.44 1,978,955 - -0.37% 2 Stars: Appealing
01/05/2010 28.93 29.74 28.87 29.55 2,085,764 + +1.79% 2 Stars: Appealing
01/04/2010 29.01 29.18 28.85 29.03 1,395,153 + +1.40% 2 Stars: Appealing
12/31/2009 29.13 29.30 28.62 28.63 1,154,436 - -1.55% 2 Stars: Appealing
12/30/2009 28.99 29.08 28.75 29.08 1,102,789 - -0.58% 2 Stars: Appealing
12/29/2009 28.93 29.33 28.86 29.25 1,219,076 + +0.97% 2 Stars: Appealing
12/28/2009 28.80 28.98 28.77 28.97 871,716 + +0.87% 2 Stars: Appealing
12/24/2009 28.82 29.00 28.68 28.72 308,959 - 0.00% 2 Stars: Appealing
12/23/2009 28.51 28.79 28.37 28.72 1,391,707 + +0.70% 2 Stars: Appealing
12/22/2009 27.98 28.62 27.90 28.52 2,005,352 + +1.86% 2 Stars: Appealing
12/21/2009 27.59 28.28 27.55 28.00 1,881,041 + +1.78% 2 Stars: Appealing
12/18/2009 27.89 28.04 27.17 27.51 3,368,182 - -0.58% 2 Stars: Appealing
12/17/2009 28.29 28.36 27.64 27.67 1,854,745 - -2.98% 2 Stars: Appealing
12/16/2009 28.56 28.70 28.40 28.52 1,513,745 + +0.88% 2 Stars: Appealing
12/15/2009 28.79 28.79 28.19 28.27 1,492,059 - -2.01% 2 Stars: Appealing
12/14/2009 28.13 28.89 28.01 28.85 1,424,944 + +3.11% 2 Stars: Appealing
12/11/2009 28.07 28.32 27.67 27.98 1,322,664 - -0.32% 2 Stars: Appealing
12/10/2009 28.31 28.37 27.95 28.07 1,368,307 - -0.04% 2 Stars: Appealing
12/09/2009 27.97 28.13 27.50 28.08 1,342,504 + +0.04% 2 Stars: Appealing
12/08/2009 28.29 28.50 27.88 28.07 2,129,536 - -0.81% 2 Stars: Appealing
12/07/2009 27.86 28.45 27.78 28.30 1,511,367 + +1.14% 2 Stars: Appealing
12/04/2009 28.25 28.65 27.37 27.98 2,301,515 + +1.27% 2 Stars: Appealing
12/03/2009 28.07 28.40 27.59 27.63 1,413,603 - -1.57% 2 Stars: Appealing
12/02/2009 27.88 28.17 27.71 28.07 2,327,454 + +1.19% 2 Stars: Appealing
12/01/2009 27.59 28.00 27.34 27.74 2,194,074 + +1.35% 2 Stars: Appealing
11/30/2009 26.34 27.44 26.28 27.37 2,366,391 + +3.44% 2 Stars: Appealing
11/27/2009 26.27 26.88 26.07 26.46 875,065 - -2.97% 2 Stars: Appealing
11/25/2009 26.71 27.43 26.57 27.27 1,331,090 + +2.33% 2 Stars: Appealing
11/24/2009 26.84 27.13 26.55 26.65 2,108,189 - -1.26% 2 Stars: Appealing
11/23/2009 26.82 27.33 26.67 26.99 1,964,006 + +2.70% 2 Stars: Appealing
11/20/2009 26.21 26.44 26.02 26.28 1,444,202 - -0.34% 2 Stars: Appealing
11/19/2009 26.53 26.59 25.95 26.37 1,620,447 - -1.31% 2 Stars: Appealing
11/18/2009 26.57 26.72 26.02 26.72 1,950,153 + +0.91% 2 Stars: Appealing
11/17/2009 26.40 26.57 26.07 26.48 2,273,930 + +0.15% 2 Stars: Appealing
11/16/2009 26.04 26.80 26.01 26.44 2,052,180 + +2.32% 2 Stars: Appealing
11/13/2009 25.47 25.98 25.42 25.84 901,171 + +1.41% 2 Stars: Appealing
11/12/2009 25.93 26.31 25.30 25.48 1,583,244 - -2.00% 2 Stars: Appealing
11/11/2009 25.85 26.03 25.52 26.00 1,558,257 + +1.88% 2 Stars: Appealing
11/10/2009 25.55 25.71 25.08 25.52 1,142,152 - -0.58% 2 Stars: Appealing
11/09/2009 24.92 25.80 24.82 25.67 1,652,779 + +4.31% 2 Stars: Appealing
11/06/2009 24.11 24.66 23.97 24.61 1,962,077 + +1.32% 2 Stars: Appealing
11/05/2009 23.61 24.33 23.48 24.29 1,310,518 + +3.76% 2 Stars: Appealing
11/04/2009 23.70 24.00 23.30 23.41 1,939,786 - -0.13% 2 Stars: Appealing
11/03/2009 22.96 23.55 22.74 23.44 1,969,987 + +0.82% 2 Stars: Appealing
11/02/2009 23.07 23.58 22.62 23.25 2,834,599 + +1.84% 2 Stars: Appealing
10/30/2009 23.73 23.92 22.65 22.83 3,187,926 - -3.67% 2 Stars: Appealing
10/29/2009 22.14 23.91 22.14 23.70 2,761,115 + +9.32% 2 Stars: Appealing
10/28/2009 22.95 23.20 21.48 21.68 3,464,319 - -4.79% 2 Stars: Appealing
10/27/2009 23.17 23.40 22.76 22.77 2,085,689 - -1.64% 2 Stars: Appealing
10/26/2009 23.87 24.37 23.06 23.15 2,046,777 - -3.26% 2 Stars: Appealing
10/23/2009 24.50 24.65 23.66 23.93 1,535,981 - -2.21% 2 Stars: Appealing
10/22/2009 23.94 24.64 23.66 24.47 1,324,730 + +2.34% 2 Stars: Appealing
10/21/2009 24.41 24.78 23.88 23.91 1,752,636 - -2.69% 2 Stars: Appealing
10/20/2009 24.79 24.79 24.24 24.57 1,698,413 - -0.97% 2 Stars: Appealing
10/19/2009 24.55 24.89 24.28 24.81 1,530,825 + +1.10% 2 Stars: Appealing
10/16/2009 24.61 24.70 24.20 24.54 1,962,943 - -1.84% 2 Stars: Appealing
10/15/2009 24.31 25.01 24.25 25.00 2,797,198 + +2.42% 2 Stars: Appealing
10/14/2009 24.36 24.70 24.27 24.41 2,707,524 + +0.49% 2 Stars: Appealing
10/13/2009 23.97 24.37 23.78 24.29 1,678,681 + +1.08% 2 Stars: Appealing
10/12/2009 24.17 24.50 23.92 24.03 1,052,550 + +0.17% 2 Stars: Appealing
10/09/2009 24.09 24.20 23.78 23.99 1,029,707 - -0.25% 2 Stars: Appealing
10/08/2009 23.43 24.19 23.40 24.05 1,657,326 + +4.29% 2 Stars: Appealing
10/07/2009 23.24 23.39 22.92 23.06 1,301,907 - -0.52% 2 Stars: Appealing
10/06/2009 22.53 23.31 22.53 23.18 1,854,587 + +4.04% 2 Stars: Appealing
10/05/2009 21.72 22.36 21.49 22.28 1,584,829 + +3.29% 2 Stars: Appealing
10/02/2009 21.47 21.83 21.21 21.57 1,639,517 - -0.55% 2 Stars: Appealing
10/01/2009 22.30 22.33 21.65 21.69 1,927,818 - -2.78% 2 Stars: Appealing
09/30/2009 23.33 23.36 22.27 22.31 2,828,619 - -4.08% 2 Stars: Appealing
09/29/2009 23.04 23.60 22.92 23.26 1,272,033 + +1.66% 2 Stars: Appealing
09/28/2009 22.21 23.06 22.07 22.88 1,184,369 + +3.34% 2 Stars: Appealing
09/25/2009 21.99 22.48 21.83 22.14 1,353,260 - -0.18% 2 Stars: Appealing
09/24/2009 22.96 22.96 22.01 22.18 1,942,717 - -2.72% 2 Stars: Appealing
09/23/2009 23.08 23.48 22.77 22.80 1,507,046 - -1.13% 2 Stars: Appealing
09/22/2009 23.09 23.30 22.83 23.06 1,640,649 + +0.83% 2 Stars: Appealing
09/21/2009 22.57 22.98 22.06 22.87 2,007,305 - -0.09% 2 Stars: Appealing
09/18/2009 23.07 23.16 22.71 22.89 2,007,971 - 0.00% 2 Stars: Appealing
09/17/2009 23.34 23.52 22.84 22.89 2,503,742 - -1.93% 2 Stars: Appealing