Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.85 21.85 21.27 21.45 2,823,920 - -1.02% 4 Stars: Appealing
02/08/2010 22.21 22.28 21.57 21.67 2,195,822 - -1.90% 4 Stars: Appealing
02/05/2010 23.10 23.35 21.68 22.09 2,984,016 - -4.37% 4 Stars: Appealing
02/04/2010 24.46 24.50 22.81 23.10 3,309,998 - -6.52% 4 Stars: Appealing
02/03/2010 25.80 25.80 24.22 24.71 6,575,873 + +3.04% 4 Stars: Appealing
02/02/2010 23.76 24.14 23.61 23.98 2,735,681 + +0.84% 4 Stars: Appealing
02/01/2010 23.57 24.00 23.52 23.78 1,247,369 + +1.19% 4 Stars: Appealing
01/29/2010 22.32 23.73 22.23 23.50 2,807,805 + +5.62% 4 Stars: Appealing
01/28/2010 22.58 22.83 22.13 22.25 1,464,301 - -0.89% 4 Stars: Appealing
01/27/2010 23.13 23.45 22.28 22.45 2,043,241 - -2.56% 4 Stars: Appealing
01/26/2010 22.23 23.17 22.06 23.04 1,456,406 + +3.00% 4 Stars: Appealing
01/25/2010 22.97 23.22 22.17 22.37 984,670 - -1.84% 4 Stars: Appealing
01/22/2010 22.88 23.11 22.69 22.79 669,790 - -0.22% 4 Stars: Appealing
01/21/2010 23.30 23.54 22.74 22.84 1,490,170 - -2.10% 4 Stars: Appealing
01/20/2010 23.49 23.81 23.22 23.33 1,000,939 - -0.85% 4 Stars: Appealing
01/19/2010 23.82 23.91 23.18 23.53 1,969,814 - -1.30% 4 Stars: Appealing
01/15/2010 24.70 24.88 23.69 23.84 1,443,049 - -2.69% 4 Stars: Appealing
01/14/2010 24.51 25.03 24.27 24.50 1,224,857 - -0.69% 4 Stars: Appealing
01/13/2010 24.25 24.82 24.09 24.67 2,083,943 + +1.52% 4 Stars: Appealing
01/12/2010 24.33 24.51 23.35 24.30 4,553,725 - -4.97% 4 Stars: Appealing
01/11/2010 26.19 26.30 25.28 25.57 1,570,321 - -2.37% 4 Stars: Appealing
01/08/2010 26.50 26.77 26.10 26.19 1,163,361 - -1.17% 4 Stars: Appealing
01/07/2010 26.96 27.13 26.44 26.50 878,839 - -1.56% 4 Stars: Appealing
01/06/2010 26.72 27.05 26.52 26.92 1,716,943 + +1.32% 4 Stars: Appealing
01/05/2010 26.55 26.76 26.40 26.57 713,520 - -0.34% 4 Stars: Appealing
01/04/2010 26.16 26.80 26.11 26.66 873,372 + +2.18% 4 Stars: Appealing
12/31/2009 26.32 26.39 26.06 26.09 320,775 - -1.02% 4 Stars: Appealing
12/30/2009 26.09 26.44 26.00 26.36 324,191 + +0.57% 4 Stars: Appealing
12/29/2009 26.77 26.85 26.18 26.21 962,193 - -1.61% 4 Stars: Appealing
12/28/2009 26.37 26.67 26.26 26.64 556,246 + +1.56% 4 Stars: Appealing
12/24/2009 26.29 26.48 25.89 26.23 285,353 + +0.42% 4 Stars: Appealing
12/23/2009 25.01 26.21 25.01 26.12 1,747,128 + +4.82% 4 Stars: Appealing
12/22/2009 24.19 25.07 23.96 24.92 2,345,034 + +3.15% 4 Stars: Appealing
12/21/2009 24.30 24.48 24.00 24.16 1,111,242 - -0.41% 4 Stars: Appealing
12/18/2009 24.42 24.50 24.11 24.26 1,116,781 - 0.00% 4 Stars: Appealing
12/17/2009 24.49 24.70 24.19 24.26 549,788 - -1.14% 4 Stars: Appealing
12/16/2009 24.79 25.32 24.32 24.54 823,215 - -0.85% 4 Stars: Appealing
12/15/2009 24.36 24.81 24.27 24.75 667,618 + +0.86% 4 Stars: Appealing
12/14/2009 24.37 24.75 24.31 24.54 681,697 + +0.95% 4 Stars: Appealing
12/11/2009 24.59 25.09 24.12 24.31 714,611 - -0.57% 4 Stars: Appealing
12/10/2009 24.34 24.80 24.19 24.45 941,460 + +0.49% 4 Stars: Appealing
12/09/2009 24.49 24.49 24.06 24.33 947,819 - -0.25% 4 Stars: Appealing
12/08/2009 24.02 24.48 23.72 24.39 1,493,128 + +1.08% 4 Stars: Appealing
12/07/2009 24.06 24.20 23.72 24.13 1,079,396 + +0.37% 4 Stars: Appealing
12/04/2009 24.27 24.51 23.76 24.04 1,016,425 - -0.58% 4 Stars: Appealing
12/03/2009 24.76 24.84 24.13 24.18 992,093 - -1.35% 4 Stars: Appealing
12/02/2009 24.05 24.76 23.95 24.51 1,609,274 + +1.91% 4 Stars: Appealing
12/01/2009 23.14 24.14 23.13 24.05 1,914,471 + +4.02% 4 Stars: Appealing
11/30/2009 23.76 24.14 22.98 23.12 2,954,871 - -3.47% 4 Stars: Appealing
11/27/2009 23.67 24.07 23.54 23.95 405,010 - -0.66% 4 Stars: Appealing
11/25/2009 23.57 24.12 23.57 24.11 884,848 + +1.82% 4 Stars: Appealing
11/24/2009 23.65 23.90 23.41 23.68 1,313,996 - -0.55% 4 Stars: Appealing
11/23/2009 24.27 24.27 23.62 23.81 1,625,580 + +0.89% 4 Stars: Appealing
11/20/2009 23.47 23.72 23.20 23.60 1,211,965 + +0.60% 4 Stars: Appealing
11/19/2009 23.00 23.57 22.87 23.46 1,989,286 + +2.18% 4 Stars: Appealing
11/18/2009 23.12 23.12 22.58 22.96 1,302,242 - -1.08% 4 Stars: Appealing
11/17/2009 23.53 23.53 22.87 23.21 1,295,331 - -0.56% 4 Stars: Appealing
11/16/2009 23.51 23.65 22.87 23.34 1,343,154 + +0.17% 4 Stars: Appealing
11/13/2009 24.01 24.41 23.18 23.30 1,354,288 - -3.00% 4 Stars: Appealing
11/12/2009 23.67 24.23 23.57 24.02 1,426,450 + +0.92% 4 Stars: Appealing
11/11/2009 24.77 24.77 23.49 23.80 2,936,310 - -0.21% 4 Stars: Appealing
11/10/2009 23.00 23.91 23.00 23.85 3,553,781 + +4.38% 4 Stars: Appealing
11/09/2009 24.33 24.33 22.38 22.85 6,749,444 - -6.28% 4 Stars: Appealing
11/06/2009 24.24 24.40 23.86 24.38 1,694,234 - -0.08% 4 Stars: Appealing
11/05/2009 24.79 25.04 23.91 24.40 2,312,361 - -1.57% 4 Stars: Appealing
11/04/2009 24.90 26.38 24.64 24.79 3,851,930 - -3.32% 4 Stars: Appealing
11/03/2009 24.50 25.92 24.46 25.64 2,439,927 + +3.51% 4 Stars: Appealing
11/02/2009 24.36 25.45 24.36 24.77 1,467,978 + +2.02% 4 Stars: Appealing
10/30/2009 24.50 24.61 24.22 24.28 1,185,209 - -1.54% 4 Stars: Appealing
10/29/2009 24.36 24.91 24.33 24.66 892,105 + +2.71% 4 Stars: Appealing
10/28/2009 24.63 24.65 23.75 24.01 2,113,331 - -2.79% 4 Stars: Appealing
10/27/2009 24.98 25.14 24.66 24.70 1,993,671 - -1.44% 4 Stars: Appealing
10/26/2009 25.96 26.34 24.82 25.06 1,500,996 - -3.95% 4 Stars: Appealing
10/23/2009 25.94 26.25 25.68 26.09 951,217 + +0.58% 4 Stars: Appealing
10/22/2009 26.31 26.31 25.71 25.94 1,176,771 - -0.92% 4 Stars: Appealing
10/21/2009 26.47 26.54 26.11 26.18 1,195,275 - -1.28% 4 Stars: Appealing
10/20/2009 27.32 27.38 26.45 26.52 1,057,559 - -3.07% 4 Stars: Appealing
10/19/2009 27.02 27.52 26.80 27.36 1,432,312 + +1.26% 4 Stars: Appealing
10/16/2009 26.64 27.12 26.16 27.02 1,476,774 + +0.56% 4 Stars: Appealing
10/15/2009 26.38 26.89 26.02 26.87 1,276,289 + +0.94% 4 Stars: Appealing
10/14/2009 25.67 26.80 25.36 26.62 1,867,188 + +4.19% 4 Stars: Appealing
10/13/2009 26.23 26.39 25.37 25.55 1,736,747 - -3.29% 4 Stars: Appealing
10/12/2009 26.72 26.93 26.31 26.42 514,159 - -1.12% 4 Stars: Appealing
10/09/2009 27.14 27.14 26.50 26.72 1,018,594 - -1.37% 4 Stars: Appealing
10/08/2009 26.94 27.38 26.88 27.09 1,228,193 + +1.65% 4 Stars: Appealing
10/07/2009 26.69 27.00 26.49 26.65 584,860 - -0.74% 4 Stars: Appealing
10/06/2009 26.72 27.12 26.52 26.85 712,251 + +1.55% 4 Stars: Appealing
10/05/2009 26.39 26.74 26.07 26.44 1,186,016 + +1.46% 4 Stars: Appealing
10/02/2009 26.26 27.11 26.05 26.06 1,167,821 - -2.43% 4 Stars: Appealing
10/01/2009 27.31 27.46 26.38 26.71 1,328,410 - -2.55% 4 Stars: Appealing
09/30/2009 27.56 27.62 27.00 27.41 697,946 + +0.04% 4 Stars: Appealing
09/29/2009 27.21 27.48 26.96 27.40 1,313,267 + +2.20% 4 Stars: Appealing
09/28/2009 26.53 27.25 26.53 26.81 1,150,170 + +0.64% 4 Stars: Appealing
09/25/2009 27.08 27.08 26.37 26.64 1,313,441 - -1.19% 4 Stars: Appealing
09/24/2009 28.09 28.42 26.93 26.96 2,225,338 - -3.85% 4 Stars: Appealing
09/23/2009 28.86 28.86 27.93 28.04 1,454,063 - -2.37% 4 Stars: Appealing
09/22/2009 29.36 29.41 28.42 28.72 1,957,115 - -1.41% 4 Stars: Appealing
09/21/2009 29.84 29.84 29.05 29.13 1,745,152 - -2.71% 4 Stars: Appealing
09/18/2009 30.50 30.60 29.87 29.94 1,729,479 - -1.61% 4 Stars: Appealing
09/17/2009 30.10 30.96 29.94 30.43 1,286,876 + +1.64% 4 Stars: Appealing