Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.97 29.40 28.71 29.16 1,193,708 + +1.89% 4 Stars: Appealing
02/08/2010 28.53 28.97 28.33 28.62 1,032,446 + +0.14% 4 Stars: Appealing
02/05/2010 28.71 28.76 28.06 28.58 1,297,490 - -0.17% 4 Stars: Appealing
02/04/2010 29.08 29.25 28.62 28.63 1,667,154 - -1.99% 4 Stars: Appealing
02/03/2010 29.16 29.32 29.07 29.21 1,036,294 - -0.51% 4 Stars: Appealing
02/02/2010 28.50 29.40 28.49 29.36 1,357,554 + +1.98% 4 Stars: Appealing
02/01/2010 28.74 28.84 28.39 28.79 1,297,947 + +0.81% 4 Stars: Appealing
01/29/2010 28.82 29.21 28.54 28.56 1,888,680 - -0.07% 4 Stars: Appealing
01/28/2010 29.00 29.12 28.39 28.58 1,049,184 - -1.48% 4 Stars: Appealing
01/27/2010 28.88 29.13 28.67 29.01 1,479,974 - -0.17% 4 Stars: Appealing
01/26/2010 29.07 29.34 28.93 29.06 1,202,704 - -0.31% 4 Stars: Appealing
01/25/2010 29.08 29.23 28.85 29.15 713,935 + +0.83% 4 Stars: Appealing
01/22/2010 29.62 29.69 28.90 28.91 1,087,858 - -2.30% 4 Stars: Appealing
01/21/2010 30.38 30.38 29.46 29.59 1,812,035 - -1.43% 4 Stars: Appealing
01/20/2010 30.23 30.34 29.60 30.02 1,611,220 - -1.25% 4 Stars: Appealing
01/19/2010 30.09 30.56 30.01 30.40 980,567 + +1.30% 4 Stars: Appealing
01/15/2010 30.70 30.70 29.72 30.01 1,362,129 - -1.86% 4 Stars: Appealing
01/14/2010 30.42 30.82 30.42 30.58 830,149 + +0.03% 4 Stars: Appealing
01/13/2010 30.32 30.60 30.14 30.57 1,064,985 + +1.46% 4 Stars: Appealing
01/12/2010 30.60 30.71 30.00 30.13 1,536,933 - -2.02% 4 Stars: Appealing
01/11/2010 30.15 30.94 30.03 30.75 2,374,718 + +2.84% 4 Stars: Appealing
01/08/2010 29.35 30.05 29.15 29.90 1,945,488 + +2.01% 4 Stars: Appealing
01/07/2010 28.56 29.40 28.50 29.31 1,522,067 + +2.16% 4 Stars: Appealing
01/06/2010 28.57 28.82 28.50 28.69 828,192 - -0.07% 4 Stars: Appealing
01/05/2010 28.68 28.88 28.59 28.71 1,368,105 - -0.35% 4 Stars: Appealing
01/04/2010 29.08 29.46 28.65 28.81 1,519,826 + +2.97% 4 Stars: Appealing
12/31/2009 28.10 28.34 27.91 27.98 750,816 - -0.25% 4 Stars: Appealing
12/30/2009 28.00 28.20 27.90 28.05 481,301 - -0.21% 4 Stars: Appealing
12/29/2009 28.02 28.22 27.58 28.11 874,599 + +1.52% 4 Stars: Appealing
12/28/2009 27.77 27.84 27.59 27.69 442,854 - -0.25% 4 Stars: Appealing
12/24/2009 27.85 27.97 27.69 27.76 153,369 - -0.47% 4 Stars: Appealing
12/23/2009 27.80 27.90 27.60 27.89 587,366 + +0.65% 4 Stars: Appealing
12/22/2009 27.36 27.76 27.36 27.71 788,272 + +1.28% 4 Stars: Appealing
12/21/2009 27.03 27.53 27.03 27.36 512,346 + +1.41% 4 Stars: Appealing
12/18/2009 27.17 27.17 26.74 26.98 2,046,325 - -0.81% 4 Stars: Appealing
12/17/2009 27.42 27.48 27.08 27.20 781,167 - -1.09% 4 Stars: Appealing
12/16/2009 27.73 27.90 27.46 27.50 705,610 - -0.69% 4 Stars: Appealing
12/15/2009 27.43 27.84 27.28 27.69 1,069,743 + +1.02% 4 Stars: Appealing
12/14/2009 27.35 27.52 27.20 27.41 879,628 + +1.22% 4 Stars: Appealing
12/11/2009 26.92 27.11 26.70 27.08 1,422,609 + +0.89% 4 Stars: Appealing
12/10/2009 26.33 26.88 26.28 26.84 1,711,142 + +2.33% 4 Stars: Appealing
12/09/2009 26.16 26.28 25.88 26.23 917,461 - -0.08% 4 Stars: Appealing
12/08/2009 26.10 26.43 25.79 26.25 885,642 - -0.30% 4 Stars: Appealing
12/07/2009 26.31 26.68 26.27 26.33 853,524 - -0.11% 4 Stars: Appealing
12/04/2009 26.13 26.42 25.99 26.36 1,281,032 + +1.46% 4 Stars: Appealing
12/03/2009 26.34 26.53 25.95 25.98 960,635 - -1.33% 4 Stars: Appealing
12/02/2009 26.05 26.59 25.88 26.33 728,835 + +1.23% 4 Stars: Appealing
12/01/2009 25.99 26.14 25.84 26.01 1,053,154 + +1.17% 3 Stars: Appealing
11/30/2009 25.72 25.85 25.53 25.71 965,528 - -0.58% 3 Stars: Appealing
11/27/2009 25.66 26.04 25.36 25.86 591,798 - -1.18% 4 Stars: Appealing
11/25/2009 26.12 26.25 25.98 26.17 682,909 + +0.42% 3 Stars: Appealing
11/24/2009 26.31 26.31 25.79 26.06 840,920 - -0.61% 3 Stars: Appealing
11/23/2009 26.01 26.40 26.01 26.22 1,072,445 + +1.35% 3 Stars: Appealing
11/20/2009 26.01 26.20 25.69 25.87 1,859,583 - -1.30% 3 Stars: Appealing
11/19/2009 26.21 26.66 26.02 26.21 1,838,541 - -0.42% 3 Stars: Appealing
11/18/2009 25.69 26.50 25.67 26.32 2,010,014 + +2.06% 3 Stars: Appealing
11/17/2009 26.09 26.20 25.64 25.79 1,593,628 - -1.23% 3 Stars: Appealing
11/16/2009 26.00 26.34 25.95 26.11 1,679,575 + +0.54% 3 Stars: Appealing
11/13/2009 25.84 26.18 25.77 25.97 805,452 + +0.35% 3 Stars: Appealing
11/12/2009 26.32 26.40 25.85 25.88 1,055,391 - -1.41% 3 Stars: Appealing
11/11/2009 26.35 26.43 26.00 26.25 705,970 - -0.19% 3 Stars: Appealing
11/10/2009 26.14 26.37 26.06 26.30 862,490 + +0.69% 3 Stars: Appealing
11/09/2009 26.03 26.19 25.78 26.12 859,573 + +0.97% 3 Stars: Appealing
11/06/2009 26.01 26.18 25.66 25.87 853,268 - -0.77% 3 Stars: Appealing
11/05/2009 25.64 26.15 25.50 26.07 569,701 + +2.32% 3 Stars: Appealing
11/04/2009 25.68 25.98 25.30 25.48 1,134,444 - -1.39% 3 Stars: Appealing
11/03/2009 25.69 25.86 25.52 25.84 899,220 + +0.47% 3 Stars: Appealing
11/02/2009 25.51 25.99 24.37 25.72 1,655,085 + +0.74% 3 Stars: Appealing
10/30/2009 26.18 26.37 25.31 25.53 2,279,707 - -2.82% 3 Stars: Appealing
10/29/2009 26.20 26.47 26.03 26.27 1,307,006 + +0.65% 3 Stars: Appealing
10/28/2009 26.66 26.72 26.10 26.10 1,036,963 - -2.06% 3 Stars: Appealing
10/27/2009 26.74 26.83 26.37 26.65 1,142,283 - 0.00% 3 Stars: Appealing
10/26/2009 26.80 27.37 26.63 26.65 823,850 - -0.71% 3 Stars: Appealing
10/23/2009 27.17 27.22 26.73 26.84 683,973 - -1.36% 3 Stars: Appealing
10/22/2009 26.76 27.39 26.76 27.21 707,013 + +1.27% 3 Stars: Appealing
10/21/2009 26.88 27.46 26.79 26.87 917,470 + +0.19% 3 Stars: Appealing
10/20/2009 27.02 27.10 26.71 26.82 763,578 - -1.22% 3 Stars: Appealing
10/19/2009 26.84 27.20 26.66 27.15 889,151 + +1.69% 3 Stars: Appealing
10/16/2009 26.75 26.89 26.42 26.70 1,010,318 - -0.71% 3 Stars: Appealing
10/15/2009 26.61 26.90 26.47 26.89 778,088 + +0.90% 3 Stars: Appealing
10/14/2009 26.45 26.72 26.34 26.65 951,369 + +1.33% 3 Stars: Appealing
10/13/2009 26.55 26.58 26.22 26.30 890,324 - -1.24% 3 Stars: Appealing
10/12/2009 26.91 26.94 26.48 26.63 654,660 - -1.11% 3 Stars: Appealing
10/09/2009 26.71 26.98 26.60 26.93 534,462 + +0.52% 3 Stars: Appealing
10/08/2009 26.82 26.93 26.69 26.79 1,069,813 + +0.41% 3 Stars: Appealing
10/07/2009 26.52 26.83 26.41 26.68 706,160 - -0.11% 3 Stars: Appealing
10/06/2009 26.65 26.95 26.28 26.71 1,092,002 + +0.30% 3 Stars: Appealing
10/05/2009 26.53 26.71 26.23 26.63 1,010,571 + +0.11% 3 Stars: Appealing
10/02/2009 26.76 26.95 26.44 26.60 838,403 - -0.60% 3 Stars: Appealing
10/01/2009 27.20 27.36 26.73 26.76 1,149,067 - -1.80% 3 Stars: Appealing
09/30/2009 27.39 27.46 26.93 27.25 1,414,587 - -0.66% 3 Stars: Appealing
09/29/2009 27.60 27.61 27.28 27.43 811,968 - -0.62% 3 Stars: Appealing
09/28/2009 27.20 27.79 27.18 27.60 873,304 + +1.77% 3 Stars: Appealing
09/25/2009 27.23 27.50 26.98 27.12 594,792 - -0.29% 3 Stars: Appealing
09/24/2009 27.54 27.60 26.97 27.20 595,242 - -0.80% 3 Stars: Appealing
09/23/2009 27.70 27.82 27.37 27.42 629,006 - -1.12% 3 Stars: Appealing
09/22/2009 27.87 27.87 27.51 27.73 524,511 - -0.40% 3 Stars: Appealing
09/21/2009 27.77 27.99 27.60 27.84 747,974 + +0.25% 3 Stars: Appealing
09/18/2009 28.14 28.14 27.74 27.77 1,547,478 - -0.86% 3 Stars: Appealing
09/17/2009 27.87 28.34 27.75 28.01 1,505,768 + +0.72% 3 Stars: Appealing