Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.06 24.78 23.79 24.59 865,266 + +3.28% 3 Stars: Appealing
02/08/2010 23.90 24.50 23.45 23.81 984,119 - -0.04% 4 Stars: Appealing
02/05/2010 23.81 24.01 22.88 23.82 1,407,060 - -0.46% 4 Stars: Appealing
02/04/2010 25.05 25.15 23.90 23.93 1,012,177 - -5.97% 4 Stars: Appealing
02/03/2010 26.13 26.21 25.30 25.45 630,537 - -3.34% 4 Stars: Appealing
02/02/2010 26.00 26.42 25.81 26.33 727,297 + +2.09% 4 Stars: Appealing
02/01/2010 25.98 26.27 25.45 25.79 524,416 + +0.23% 4 Stars: Appealing
01/29/2010 25.82 26.26 25.53 25.73 1,049,224 + +0.47% 4 Stars: Appealing
01/28/2010 25.26 26.47 24.92 25.61 1,910,197 + +1.39% 4 Stars: Appealing
01/27/2010 24.23 25.50 23.80 25.26 1,382,168 + +3.91% 4 Stars: Appealing
01/26/2010 23.37 24.52 23.30 24.31 1,141,354 + +4.33% 4 Stars: Appealing
01/25/2010 23.30 23.53 22.56 23.30 616,680 + +1.39% 4 Stars: Appealing
01/22/2010 24.41 24.41 22.84 22.98 994,972 - -5.63% 3 Stars: Appealing
01/21/2010 25.23 25.29 24.33 24.35 1,095,221 - -3.37% 3 Stars: Appealing
01/20/2010 25.40 25.47 24.97 25.20 399,290 - -1.37% 3 Stars: Appealing
01/19/2010 25.11 25.61 25.03 25.55 394,171 + +1.23% 3 Stars: Appealing
01/15/2010 25.34 25.72 24.95 25.24 828,518 - -1.25% 4 Stars: Appealing
01/14/2010 25.52 25.71 25.25 25.56 685,941 - -0.58% 4 Stars: Appealing
01/13/2010 25.78 25.82 25.32 25.71 399,301 + +0.16% 4 Stars: Appealing
01/12/2010 26.14 26.14 25.60 25.67 520,549 - -2.58% 3 Stars: Appealing
01/11/2010 26.60 26.60 26.14 26.35 377,391 - -0.08% 4 Stars: Appealing
01/08/2010 26.17 26.60 26.13 26.37 454,510 - -0.11% 4 Stars: Appealing
01/07/2010 26.03 26.83 26.03 26.40 653,552 + +1.69% 4 Stars: Appealing
01/06/2010 26.01 26.36 25.89 25.96 546,110 - -0.57% 4 Stars: Appealing
01/05/2010 26.01 26.14 25.49 26.11 698,901 + +0.38% 4 Stars: Appealing
01/04/2010 25.79 26.11 25.76 26.01 758,334 + +1.44% 4 Stars: Appealing
12/31/2009 26.05 26.05 25.61 25.64 201,468 - -1.23% 3 Stars: Appealing
12/30/2009 26.06 26.44 25.87 25.96 496,407 - -0.65% 3 Stars: Appealing
12/29/2009 26.21 26.36 26.04 26.13 304,100 - -0.04% 3 Stars: Appealing
12/28/2009 26.61 26.71 26.03 26.14 273,086 - -1.58% 3 Stars: Appealing
12/24/2009 26.53 26.79 26.48 26.56 151,095 + +0.23% 3 Stars: Appealing
12/23/2009 26.50 26.80 26.25 26.50 671,025 + +0.15% 3 Stars: Appealing
12/22/2009 26.29 26.50 26.05 26.46 616,628 + +0.65% 3 Stars: Appealing
12/21/2009 26.63 26.79 25.98 26.29 950,610 - -1.13% 3 Stars: Appealing
12/18/2009 26.29 26.60 25.94 26.59 1,254,654 + +1.45% 3 Stars: Appealing
12/17/2009 25.79 26.28 25.30 26.21 1,513,145 - -1.06% 3 Stars: Appealing
12/16/2009 25.82 26.70 25.50 26.49 1,897,409 + +3.76% 3 Stars: Appealing
12/15/2009 25.32 25.75 25.13 25.53 1,219,814 + +0.67% 3 Stars: Appealing
12/14/2009 24.88 25.37 24.65 25.36 379,637 + +2.46% 3 Stars: Appealing
12/11/2009 24.61 24.85 24.34 24.75 807,476 + +1.52% 3 Stars: Appealing
12/10/2009 25.01 25.01 24.29 24.38 655,558 - -1.57% 3 Stars: Appealing
12/09/2009 24.57 25.00 24.15 24.77 1,158,574 + +0.86% 3 Stars: Appealing
12/08/2009 24.64 24.80 24.23 24.56 986,140 - -1.80% 3 Stars: Appealing
12/07/2009 25.44 25.59 24.94 25.01 598,341 - -1.81% 3 Stars: Appealing
12/04/2009 25.44 25.78 25.10 25.47 1,059,682 + +1.47% 3 Stars: Appealing
12/03/2009 25.79 25.85 25.02 25.10 910,705 - -1.68% 3 Stars: Appealing
12/02/2009 25.04 25.83 25.04 25.53 1,980,059 + +2.08% 3 Stars: Appealing
12/01/2009 23.85 25.05 23.85 25.01 1,629,937 + +5.84% 3 Stars: Appealing
11/30/2009 23.52 23.99 23.25 23.63 833,822 + +0.77% 3 Stars: Appealing
11/27/2009 23.44 23.95 22.93 23.45 512,695 - -3.42% 3 Stars: Appealing
11/25/2009 24.01 24.28 23.59 24.28 428,800 + +1.04% 3 Stars: Appealing
11/24/2009 24.35 24.35 23.62 24.03 464,684 - -0.70% 3 Stars: Appealing
11/23/2009 24.48 24.99 24.05 24.20 1,051,844 + +0.67% 3 Stars: Appealing
11/20/2009 24.16 24.32 23.78 24.04 695,064 - -1.76% 3 Stars: Appealing
11/19/2009 24.42 24.90 24.28 24.47 1,279,170 - -0.45% 3 Stars: Appealing
11/18/2009 24.09 24.65 23.90 24.58 1,157,093 + +1.99% 3 Stars: Appealing
11/17/2009 24.35 24.44 23.92 24.10 1,584,468 - -1.43% 3 Stars: Appealing
11/16/2009 24.00 24.50 23.94 24.45 1,159,777 + +2.60% 3 Stars: Appealing
11/13/2009 23.89 24.26 23.31 23.83 1,133,864 - -0.08% 3 Stars: Appealing
11/12/2009 24.19 24.58 23.65 23.85 1,163,360 - -1.69% 3 Stars: Appealing
11/11/2009 24.44 25.05 24.25 24.26 1,079,550 + +0.04% 4 Stars: Appealing
11/10/2009 23.97 24.63 23.69 24.25 860,694 + +0.66% 4 Stars: Appealing
11/09/2009 24.04 24.46 23.78 24.09 1,162,195 + +2.29% 4 Stars: Appealing
11/06/2009 22.67 23.93 22.47 23.55 1,627,574 + +2.57% 3 Stars: Appealing
11/05/2009 22.65 23.50 22.47 22.96 1,401,984 + +2.87% 3 Stars: Appealing
11/04/2009 22.74 23.48 22.27 22.32 1,709,442 - -1.33% 3 Stars: Appealing
11/03/2009 21.33 22.83 20.98 22.62 1,926,943 + +4.53% 3 Stars: Appealing
11/02/2009 22.39 23.00 20.85 21.64 3,660,331 - -2.13% 4 Stars: Appealing
10/30/2009 22.99 23.26 21.80 22.11 1,687,700 - -4.86% 4 Stars: Appealing
10/29/2009 22.33 23.72 22.33 23.24 2,703,844 + +6.95% 4 Stars: Appealing
10/28/2009 22.92 24.16 21.33 21.73 3,008,987 - -2.21% 3 Stars: Appealing
10/27/2009 22.39 22.74 21.76 22.22 1,926,967 - -0.67% 3 Stars: Appealing
10/26/2009 23.29 23.84 22.27 22.37 1,619,751 - -3.49% 4 Stars: Appealing
10/23/2009 23.95 24.30 22.69 23.18 1,131,524 - -2.93% 3 Stars: Appealing
10/22/2009 23.21 24.28 22.69 23.88 1,524,475 + +2.84% 3 Stars: Appealing
10/21/2009 24.06 24.70 23.12 23.22 1,647,885 - -4.44% 3 Stars: Appealing
10/20/2009 25.05 25.09 24.04 24.30 2,311,889 - -2.92% 3 Stars: Appealing
10/19/2009 25.07 25.56 24.70 25.03 1,234,969 + +0.24% 3 Stars: Appealing
10/16/2009 24.97 25.03 24.55 24.97 2,010,069 - -0.99% 3 Stars: Appealing
10/15/2009 24.54 25.30 24.54 25.22 1,648,260 + +1.73% 3 Stars: Appealing
10/14/2009 24.25 24.80 24.07 24.79 1,551,388 + +4.38% 3 Stars: Appealing
10/13/2009 23.55 23.89 23.11 23.75 900,876 + +1.02% 3 Stars: Appealing
10/12/2009 23.94 23.94 23.23 23.51 975,352 - -0.04% 3 Stars: Appealing
10/09/2009 23.59 23.98 23.18 23.52 1,050,014 - -0.42% 3 Stars: Appealing
10/08/2009 23.80 24.42 23.52 23.62 1,629,623 + +1.64% 3 Stars: Appealing
10/07/2009 22.74 23.44 22.66 23.24 2,385,644 + +2.70% 3 Stars: Appealing
10/06/2009 21.96 22.86 21.70 22.63 2,214,091 + +5.11% 3 Stars: Appealing
10/05/2009 20.61 21.65 20.61 21.53 1,614,269 + +4.82% 3 Stars: Appealing
10/02/2009 20.78 21.06 20.09 20.54 3,102,599 - -3.25% 3 Stars: Appealing
10/01/2009 22.45 22.60 21.07 21.23 1,998,571 - -5.43% 3 Stars: Appealing
09/30/2009 22.63 22.84 21.70 22.45 1,976,504 + +0.45% 3 Stars: Appealing
09/29/2009 22.14 22.79 22.06 22.35 1,366,670 + +2.01% 3 Stars: Appealing
09/28/2009 21.60 22.52 21.43 21.91 1,107,434 + +2.00% 3 Stars: Appealing
09/25/2009 21.47 22.27 21.38 21.48 1,486,532 - -2.23% 3 Stars: Appealing
09/24/2009 23.31 23.68 21.79 21.97 2,411,623 - -5.51% 3 Stars: Appealing
09/23/2009 23.50 23.88 23.08 23.25 2,558,635 - -1.32% 3 Stars: Appealing
09/22/2009 23.24 23.80 23.20 23.56 1,937,157 + +2.66% 3 Stars: Appealing
09/21/2009 23.14 23.58 22.87 22.95 1,238,332 - -2.09% 3 Stars: Appealing
09/18/2009 23.89 24.20 23.31 23.44 3,641,773 - -2.25% 3 Stars: Appealing
09/17/2009 25.32 26.26 23.96 23.98 2,728,461 - -5.92% 3 Stars: Appealing