Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.64 22.82 20.89 21.45 6,365,476 - -3.33% 2 Stars: Appealing
02/08/2010 22.61 22.93 22.08 22.19 3,291,152 - -1.20% 2 Stars: Appealing
02/05/2010 22.47 22.80 21.59 22.46 3,843,897 - -0.49% 2 Stars: Appealing
02/04/2010 23.01 23.31 22.53 22.57 3,661,487 - -3.75% 2 Stars: Appealing
02/03/2010 23.88 24.08 23.30 23.45 2,894,784 - -2.29% 3 Stars: Appealing
02/02/2010 23.41 24.05 23.10 24.00 3,614,737 + +2.87% 3 Stars: Appealing
02/01/2010 23.24 23.69 23.10 23.33 1,883,682 + +1.21% 3 Stars: Appealing
01/29/2010 23.38 23.66 22.98 23.05 3,480,129 - -0.52% 2 Stars: Appealing
01/28/2010 24.26 24.26 23.06 23.17 4,017,839 - -3.50% 2 Stars: Appealing
01/27/2010 23.36 24.02 23.14 24.01 3,707,887 + +2.78% 3 Stars: Appealing
01/26/2010 23.55 23.98 23.28 23.36 2,805,946 - -1.68% 2 Stars: Appealing
01/25/2010 23.76 24.08 23.42 23.76 2,916,415 + +1.80% 3 Stars: Appealing
01/22/2010 23.84 24.35 23.19 23.34 5,751,560 - -1.97% 2 Stars: Appealing
01/21/2010 25.19 25.38 23.75 23.81 5,080,710 - -5.40% 3 Stars: Appealing
01/20/2010 25.48 25.48 24.77 25.17 2,338,775 - -2.37% 3 Stars: Appealing
01/19/2010 25.16 25.96 25.03 25.78 2,072,667 + +2.06% 3 Stars: Appealing
01/15/2010 25.49 25.88 25.17 25.26 2,081,966 - -1.52% 3 Stars: Appealing
01/14/2010 25.53 25.83 25.08 25.65 1,713,595 + +0.47% 3 Stars: Appealing
01/13/2010 25.54 25.73 25.16 25.53 1,946,194 + +0.71% 3 Stars: Appealing
01/12/2010 26.59 26.98 25.21 25.35 3,634,166 - -1.71% 3 Stars: Appealing
01/11/2010 25.75 26.12 25.56 25.79 1,318,372 + +0.47% 3 Stars: Appealing
01/08/2010 25.47 25.76 25.29 25.67 3,806,017 + +0.12% 3 Stars: Appealing
01/07/2010 25.41 25.64 24.92 25.64 2,642,101 + +0.87% 3 Stars: Appealing
01/06/2010 25.44 25.49 24.78 25.42 2,179,262 - -0.66% 3 Stars: Appealing
01/05/2010 24.91 25.63 24.71 25.59 3,689,835 + +2.36% 3 Stars: Appealing
01/04/2010 24.11 25.03 24.10 25.00 3,470,818 + +3.99% 3 Stars: Appealing
12/31/2009 24.47 24.63 24.02 24.04 1,241,614 - -1.27% 3 Stars: Appealing
12/30/2009 24.53 24.59 24.26 24.35 1,228,229 - -1.14% 3 Stars: Appealing
12/29/2009 25.14 25.29 24.55 24.63 1,589,946 - -1.36% 3 Stars: Appealing
12/28/2009 25.51 25.63 24.91 24.97 1,610,271 - -1.92% 3 Stars: Appealing
12/24/2009 25.80 25.83 25.41 25.46 657,540 + +0.12% 2 Stars: Appealing
12/23/2009 25.28 25.56 25.06 25.43 2,058,800 + +0.87% 2 Stars: Appealing
12/22/2009 24.14 25.21 24.14 25.21 2,680,023 + +4.04% 2 Stars: Appealing
12/21/2009 23.89 24.30 23.60 24.23 3,323,471 + +2.15% 3 Stars: Appealing
12/18/2009 23.77 24.04 23.50 23.72 3,585,122 + +0.04% 2 Stars: Appealing
12/17/2009 23.86 24.10 23.45 23.71 3,573,709 - -1.29% 2 Stars: Appealing
12/16/2009 23.49 24.40 23.47 24.02 2,732,142 + +3.05% 3 Stars: Appealing
12/15/2009 23.68 23.97 23.21 23.31 3,118,250 - -2.35% 2 Stars: Appealing
12/14/2009 23.60 24.28 23.52 23.87 2,231,622 + +1.14% 3 Stars: Appealing
12/11/2009 23.07 23.64 22.99 23.60 1,878,517 + +2.30% 2 Stars: Appealing
12/10/2009 23.27 23.47 22.98 23.07 3,291,430 - -0.13% 2 Stars: Appealing
12/09/2009 23.21 23.45 22.70 23.10 2,387,479 - -0.77% 2 Stars: Appealing
12/08/2009 23.02 23.41 22.97 23.28 2,373,059 - -0.21% 2 Stars: Appealing
12/07/2009 23.83 24.23 23.25 23.33 4,986,079 - -3.15% 2 Stars: Appealing
12/04/2009 23.15 24.12 22.36 24.09 11,600,695 + +6.97% 3 Stars: Appealing
12/03/2009 26.06 26.67 22.20 22.52 17,186,229 - -13.32% 3 Stars: Appealing
12/02/2009 25.39 26.02 25.16 25.98 3,063,066 + +2.24% 3 Stars: Appealing
12/01/2009 25.53 25.78 25.25 25.41 2,556,118 + +0.08% 3 Stars: Appealing
11/30/2009 25.09 25.43 24.72 25.39 2,838,583 + +1.56% 3 Stars: Appealing
11/27/2009 24.96 25.57 24.67 25.00 1,557,933 - -4.51% 3 Stars: Appealing
11/25/2009 26.06 26.49 25.91 26.18 2,077,078 + +0.65% 3 Stars: Appealing
11/24/2009 26.10 26.16 25.51 26.01 1,840,624 - -0.27% 3 Stars: Appealing
11/23/2009 26.54 26.54 25.87 26.08 1,818,936 + +1.16% 3 Stars: Appealing
11/20/2009 25.15 25.89 25.15 25.78 2,921,223 - -1.60% 3 Stars: Appealing
11/19/2009 26.74 27.01 26.11 26.20 2,363,024 - -3.00% 3 Stars: Appealing
11/18/2009 27.12 27.35 26.81 27.01 1,479,402 - -0.41% 3 Stars: Appealing
11/17/2009 26.57 27.15 26.39 27.12 2,525,184 + +1.35% 3 Stars: Appealing
11/16/2009 26.04 26.88 25.93 26.76 2,971,318 + +4.00% 3 Stars: Appealing
11/13/2009 25.84 26.02 25.33 25.73 1,714,948 + +0.74% 3 Stars: Appealing
11/12/2009 25.83 26.03 25.42 25.54 3,404,344 - -3.04% 3 Stars: Appealing
11/11/2009 26.18 26.75 26.14 26.34 1,429,380 + +1.93% 3 Stars: Appealing
11/10/2009 26.27 26.27 25.60 25.84 2,124,174 - -3.47% 3 Stars: Appealing
11/09/2009 26.17 26.80 26.01 26.77 2,492,109 + +4.12% 3 Stars: Appealing
11/06/2009 24.93 25.88 24.53 25.71 2,308,016 + +1.02% 3 Stars: Appealing
11/05/2009 25.54 25.75 24.79 25.45 3,276,564 + +0.79% 3 Stars: Appealing
11/04/2009 25.58 26.22 25.06 25.25 5,077,806 + +0.32% 3 Stars: Appealing
11/03/2009 25.61 25.69 24.05 25.17 4,348,190 + +0.64% 2 Stars: Appealing
11/02/2009 25.27 26.18 24.10 25.01 4,297,571 - -0.12% 3 Stars: Appealing
10/30/2009 26.33 26.53 24.86 25.04 3,704,455 - -6.32% 3 Stars: Appealing
10/29/2009 25.70 26.88 25.69 26.73 5,187,717 + +7.09% 3 Stars: Appealing
10/28/2009 26.50 26.81 24.92 24.96 4,063,840 - -6.20% 3 Stars: Appealing
10/27/2009 27.26 27.65 26.53 26.61 2,327,857 - -1.66% 3 Stars: Appealing
10/26/2009 28.21 28.84 26.93 27.06 2,819,887 - -4.08% 3 Stars: Appealing
10/23/2009 29.35 29.35 28.07 28.21 2,788,988 - -4.01% 3 Stars: Appealing
10/22/2009 28.30 29.69 28.05 29.39 2,627,357 + +4.15% 3 Stars: Appealing
10/21/2009 28.47 29.57 28.14 28.22 2,880,428 - -1.12% 3 Stars: Appealing
10/20/2009 29.46 29.47 28.48 28.54 3,711,944 - -2.99% 3 Stars: Appealing
10/19/2009 29.07 30.07 28.89 29.42 3,323,729 + +1.98% 3 Stars: Appealing
10/16/2009 28.81 29.11 28.47 28.85 4,133,642 - -2.83% 3 Stars: Appealing
10/15/2009 29.05 29.74 28.85 29.69 3,947,984 + +0.75% 3 Stars: Appealing
10/14/2009 28.51 29.64 28.29 29.47 4,532,091 + +5.97% 2 Stars: Appealing
10/13/2009 28.21 28.40 27.43 27.81 2,168,121 - -2.46% 2 Stars: Appealing
10/12/2009 28.48 28.58 28.16 28.51 1,964,976 + +0.78% 2 Stars: Appealing
10/09/2009 27.87 28.37 27.69 28.29 2,550,183 + +0.64% 2 Stars: Appealing
10/08/2009 27.68 28.33 27.50 28.11 4,133,917 + +2.59% 2 Stars: Appealing
10/07/2009 27.14 27.58 26.86 27.40 2,661,352 + +0.51% 2 Stars: Appealing
10/06/2009 26.91 27.88 26.43 27.26 4,695,765 + +2.33% 2 Stars: Appealing
10/05/2009 25.51 26.68 25.30 26.64 3,038,248 + +5.46% 2 Stars: Appealing
10/02/2009 25.11 25.81 24.38 25.26 4,100,046 - -0.79% 2 Stars: Appealing
10/01/2009 27.20 27.30 25.40 25.46 4,722,820 - -7.05% 2 Stars: Appealing
09/30/2009 27.84 28.39 26.86 27.39 3,596,193 - -1.58% 2 Stars: Appealing
09/29/2009 27.95 28.53 27.37 27.83 2,827,517 - -0.50% 2 Stars: Appealing
09/28/2009 25.92 27.99 25.75 27.97 4,061,461 + +8.41% 2 Stars: Appealing
09/25/2009 25.90 26.09 25.16 25.80 3,377,774 - -0.88% 2 Stars: Appealing
09/24/2009 26.58 26.90 25.81 26.03 3,246,381 - -1.25% 2 Stars: Appealing
09/23/2009 28.01 28.01 26.35 26.36 4,943,989 - -5.04% 2 Stars: Appealing
09/22/2009 28.03 28.29 27.50 27.76 3,966,305 + +0.73% 2 Stars: Appealing
09/21/2009 27.44 27.93 27.29 27.56 3,307,849 - -2.58% 2 Stars: Appealing
09/18/2009 29.18 29.30 28.14 28.29 4,294,379 - -2.48% 2 Stars: Appealing
09/17/2009 30.19 30.75 28.83 29.01 3,894,342 - -5.90% 2 Stars: Appealing