Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.50 26.71 25.84 26.12 1,155,780 + +2.92% 4 Stars: Appealing
02/08/2010 25.44 25.66 25.14 25.38 463,172 + +0.12% 4 Stars: Appealing
02/05/2010 25.57 25.65 25.09 25.35 1,096,544 - -0.67% 4 Stars: Appealing
02/04/2010 25.82 25.91 25.44 25.52 1,068,585 - -1.51% 4 Stars: Appealing
02/03/2010 26.22 26.35 25.85 25.91 641,568 - -1.78% 4 Stars: Appealing
02/02/2010 25.97 26.40 25.79 26.38 932,237 + +1.74% 4 Stars: Appealing
02/01/2010 25.90 26.00 25.01 25.93 710,679 + +0.70% 4 Stars: Appealing
01/29/2010 25.85 26.13 25.61 25.75 702,719 - -0.39% 4 Stars: Appealing
01/28/2010 26.37 26.50 25.74 25.85 846,555 - -2.16% 4 Stars: Appealing
01/27/2010 26.08 26.56 25.98 26.42 1,108,285 + +0.76% 4 Stars: Appealing
01/26/2010 26.07 26.37 26.00 26.22 570,234 - -0.23% 4 Stars: Appealing
01/25/2010 26.51 26.68 26.13 26.28 625,569 - -0.08% 4 Stars: Appealing
01/22/2010 26.72 26.86 26.23 26.30 877,249 - -1.76% 4 Stars: Appealing
01/21/2010 26.68 27.00 26.48 26.77 788,887 + +0.49% 4 Stars: Appealing
01/20/2010 26.66 26.70 26.35 26.64 670,996 - -0.97% 4 Stars: Appealing
01/19/2010 26.48 26.99 26.48 26.90 646,066 + +1.66% 4 Stars: Appealing
01/15/2010 26.77 26.92 26.21 26.46 1,315,991 - -1.19% 4 Stars: Appealing
01/14/2010 26.77 26.93 26.67 26.78 1,114,204 - -0.48% 4 Stars: Appealing
01/13/2010 26.67 26.97 26.48 26.91 987,649 + +1.01% 4 Stars: Appealing
01/12/2010 26.59 26.88 26.34 26.64 1,139,662 - -0.52% 4 Stars: Appealing
01/11/2010 27.33 27.41 26.69 26.78 1,180,573 - -1.76% 4 Stars: Appealing
01/08/2010 27.20 27.44 27.04 27.26 905,661 - 0.00% 4 Stars: Appealing
01/07/2010 26.78 27.36 26.68 27.26 934,809 + +1.45% 4 Stars: Appealing
01/06/2010 26.86 27.06 26.71 26.87 1,082,376 + +0.26% 4 Stars: Appealing
01/05/2010 27.00 27.02 26.70 26.80 817,916 - -0.67% 4 Stars: Appealing
01/04/2010 26.77 27.28 26.70 26.98 955,318 + +1.09% 4 Stars: Appealing
12/31/2009 27.10 27.16 26.69 26.69 570,969 - -1.26% 4 Stars: Appealing
12/30/2009 27.05 27.28 26.92 27.03 477,531 - -0.66% 4 Stars: Appealing
12/29/2009 27.30 27.44 27.21 27.21 539,733 - -0.33% 4 Stars: Appealing
12/28/2009 27.42 27.48 27.24 27.30 467,538 - -0.36% 4 Stars: Appealing
12/24/2009 27.39 27.42 27.17 27.40 165,537 + +0.07% 4 Stars: Appealing
12/23/2009 27.33 27.50 27.11 27.38 1,042,025 + +0.18% 4 Stars: Appealing
12/22/2009 27.27 27.50 27.09 27.33 824,967 + +0.74% 4 Stars: Appealing
12/21/2009 27.31 27.48 27.10 27.13 1,197,691 - -0.44% 4 Stars: Appealing
12/18/2009 27.37 27.50 26.70 27.25 2,141,496 + +0.37% 4 Stars: Appealing
12/17/2009 26.96 27.27 26.90 27.15 1,246,888 - -0.26% 4 Stars: Appealing
12/16/2009 26.77 27.36 26.72 27.22 1,453,315 + +1.87% 4 Stars: Appealing
12/15/2009 26.50 26.82 26.45 26.72 1,045,957 + +0.11% 4 Stars: Appealing
12/14/2009 26.90 26.95 26.59 26.69 798,566 - -0.67% 4 Stars: Appealing
12/11/2009 26.53 26.90 26.34 26.87 1,126,207 + +2.01% 4 Stars: Appealing
12/10/2009 26.19 26.50 25.99 26.34 1,506,672 + +1.31% 4 Stars: Appealing
12/09/2009 26.28 26.28 25.94 26.00 1,594,023 - -0.88% 4 Stars: Appealing
12/08/2009 25.93 26.50 25.77 26.23 1,913,094 + +0.27% 4 Stars: Appealing
12/07/2009 26.64 26.64 26.14 26.16 1,264,990 - -0.65% 4 Stars: Appealing
12/04/2009 26.17 26.69 26.06 26.33 1,396,826 + +1.46% 4 Stars: Appealing
12/03/2009 26.22 26.27 25.91 25.95 993,672 - -0.61% 4 Stars: Appealing
12/02/2009 26.15 26.61 26.06 26.11 1,336,997 - -0.42% 4 Stars: Appealing
12/01/2009 25.92 26.33 25.82 26.22 1,177,562 + +1.86% 4 Stars: Appealing
11/30/2009 25.85 26.06 25.52 25.74 1,831,650 - -1.00% 4 Stars: Appealing
11/27/2009 25.63 26.22 25.63 26.00 362,799 - -0.99% 4 Stars: Appealing
11/25/2009 25.83 26.34 25.59 26.26 1,292,081 + +1.59% 4 Stars: Appealing
11/24/2009 26.00 26.05 25.68 25.85 1,362,265 - -0.27% 4 Stars: Appealing
11/23/2009 25.98 26.30 25.84 25.92 1,968,110 + +1.01% 4 Stars: Appealing
11/20/2009 25.95 26.24 25.36 25.66 1,349,797 - -0.77% 4 Stars: Appealing
11/19/2009 25.51 25.99 25.28 25.86 1,716,859 - -1.70% 4 Stars: Appealing
11/18/2009 25.93 26.37 25.68 26.31 2,165,475 + +1.34% 4 Stars: Appealing
11/17/2009 25.89 26.09 25.55 25.96 1,225,707 - -0.12% 4 Stars: Appealing
11/16/2009 25.68 26.08 25.68 25.99 1,805,504 + +1.25% 4 Stars: Appealing
11/13/2009 25.90 25.99 25.22 25.67 2,060,356 + +3.93% 4 Stars: Appealing
11/12/2009 25.04 25.29 24.56 24.70 1,616,878 - -1.32% 4 Stars: Appealing
11/11/2009 24.71 25.06 24.53 25.03 1,298,312 + +1.67% 4 Stars: Appealing
11/10/2009 24.42 24.78 24.33 24.62 620,307 + +0.12% 4 Stars: Appealing
11/09/2009 24.23 24.75 24.17 24.59 775,199 + +1.82% 4 Stars: Appealing
11/06/2009 23.81 24.47 23.75 24.15 1,017,559 + +0.58% 4 Stars: Appealing
11/05/2009 23.40 24.09 23.39 24.01 1,105,555 + +1.09% 4 Stars: Appealing
11/04/2009 23.89 24.07 23.62 23.75 1,202,595 - -0.17% 4 Stars: Appealing
11/03/2009 23.44 23.80 23.07 23.79 1,356,774 + +1.19% 4 Stars: Appealing
11/02/2009 23.55 23.83 23.19 23.51 1,355,979 - -0.08% 4 Stars: Appealing
10/30/2009 23.84 24.18 23.53 23.53 1,751,897 - -1.92% 4 Stars: Appealing
10/29/2009 23.72 24.26 23.54 23.99 1,767,013 + +2.22% 4 Stars: Appealing
10/28/2009 24.00 24.26 23.41 23.47 1,329,507 - -2.33% 4 Stars: Appealing
10/27/2009 24.65 24.82 23.95 24.03 1,669,861 - -2.40% 4 Stars: Appealing
10/26/2009 24.83 25.13 24.53 24.62 1,038,849 - -0.53% 4 Stars: Appealing
10/23/2009 25.03 25.20 24.47 24.75 1,716,242 - -0.60% 4 Stars: Appealing
10/22/2009 24.69 25.14 24.66 24.90 2,089,751 + +0.73% 4 Stars: Appealing
10/21/2009 25.23 25.52 24.72 24.72 2,096,707 - -2.18% 4 Stars: Appealing
10/20/2009 25.37 25.51 25.08 25.27 1,759,858 - -0.55% 4 Stars: Appealing
10/19/2009 25.47 25.65 25.14 25.41 2,523,886 + +0.24% 4 Stars: Appealing
10/16/2009 24.97 25.68 24.89 25.35 3,026,473 - -0.08% 4 Stars: Appealing
10/15/2009 25.46 26.85 24.97 25.37 10,676,365 + +8.23% 4 Stars: Appealing
10/14/2009 23.00 23.52 22.90 23.44 2,435,465 + +2.94% 3 Stars: Appealing
10/13/2009 22.67 22.88 22.47 22.77 1,677,413 + +0.53% 3 Stars: Appealing
10/12/2009 22.73 22.97 22.51 22.65 1,188,042 - -0.13% 3 Stars: Appealing
10/09/2009 22.20 22.78 22.08 22.68 3,461,427 + +1.80% 3 Stars: Appealing
10/08/2009 21.98 22.49 21.96 22.28 2,568,958 + +1.00% 3 Stars: Appealing
10/07/2009 21.99 22.24 21.90 22.06 1,962,903 - -0.18% 3 Stars: Appealing
10/06/2009 21.83 22.20 21.70 22.10 1,699,347 + +2.17% 3 Stars: Appealing
10/05/2009 21.67 21.95 21.51 21.63 2,592,842 + +3.79% 3 Stars: Appealing
10/02/2009 21.19 21.34 20.82 20.84 1,482,582 - -2.16% 3 Stars: Appealing
10/01/2009 21.74 21.74 21.19 21.30 1,380,976 - -2.07% 3 Stars: Appealing
09/30/2009 21.92 22.00 21.46 21.75 1,631,655 - -0.59% 3 Stars: Appealing
09/29/2009 21.71 22.00 21.63 21.88 1,602,051 + +0.60% 3 Stars: Appealing
09/28/2009 21.62 21.95 21.60 21.75 1,210,400 + +0.74% 3 Stars: Appealing
09/25/2009 21.65 22.04 21.39 21.59 2,071,279 + +0.19% 3 Stars: Appealing
09/24/2009 21.57 21.65 21.19 21.55 1,974,484 - 0.00% 3 Stars: Appealing
09/23/2009 21.69 21.99 21.55 21.55 1,540,871 - -0.78% 3 Stars: Appealing
09/22/2009 21.58 22.00 21.40 21.72 3,066,787 + +2.55% 3 Stars: Appealing
09/21/2009 21.08 21.34 20.89 21.18 2,351,309 + +0.24% 3 Stars: Appealing
09/18/2009 21.30 21.39 21.13 21.13 2,843,452 - -0.61% 3 Stars: Appealing
09/17/2009 21.29 21.42 21.12 21.26 2,404,879 - -0.65% 3 Stars: Appealing