Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.67 26.91 26.38 26.62 2,084,656 + +0.95% 2 Stars: Appealing
02/08/2010 26.33 26.46 25.86 26.37 2,332,791 - -0.11% 2 Stars: Appealing
02/05/2010 26.26 26.49 25.86 26.40 2,683,953 + +0.30% 2 Stars: Appealing
02/04/2010 26.69 26.83 26.10 26.32 2,042,428 - -2.66% 2 Stars: Appealing
02/03/2010 27.21 27.41 26.91 27.04 1,410,002 - -1.02% 2 Stars: Appealing
02/02/2010 26.98 27.39 26.84 27.32 2,305,133 + +1.67% 2 Stars: Appealing
02/01/2010 26.93 27.04 26.36 26.87 1,855,921 - -0.19% 2 Stars: Appealing
01/29/2010 27.43 27.79 26.81 26.92 3,029,758 + +0.30% 2 Stars: Appealing
01/28/2010 26.95 27.05 26.44 26.84 1,781,989 - -0.19% 2 Stars: Appealing
01/27/2010 26.32 26.95 26.13 26.89 1,698,530 + +1.78% 2 Stars: Appealing
01/26/2010 26.20 26.57 26.07 26.42 1,035,848 + +0.23% 2 Stars: Appealing
01/25/2010 27.02 27.02 26.02 26.36 1,437,329 - -0.94% 2 Stars: Appealing
01/22/2010 27.08 27.35 26.55 26.61 1,197,489 - -2.56% 2 Stars: Appealing
01/21/2010 28.10 28.30 26.98 27.31 1,951,221 - -2.88% 2 Stars: Appealing
01/20/2010 28.61 28.61 27.88 28.12 964,466 - -2.70% 2 Stars: Appealing
01/19/2010 28.49 28.94 28.45 28.90 917,013 + +1.19% 2 Stars: Appealing
01/15/2010 28.83 29.10 28.42 28.56 1,826,323 - -0.90% 2 Stars: Appealing
01/14/2010 28.38 28.93 28.26 28.82 1,192,283 + +1.41% 2 Stars: Appealing
01/13/2010 28.30 28.49 28.16 28.42 1,287,399 + +0.39% 2 Stars: Appealing
01/12/2010 29.13 29.46 28.08 28.31 1,827,327 - -3.54% 2 Stars: Appealing
01/11/2010 29.18 29.61 29.17 29.35 1,648,323 + +0.48% 2 Stars: Appealing
01/08/2010 28.61 29.27 28.53 29.21 1,516,983 - -0.07% 2 Stars: Appealing
01/07/2010 28.58 29.23 28.47 29.23 2,209,220 + +1.78% 2 Stars: Appealing
01/06/2010 28.65 29.62 28.24 28.72 3,041,543 + +4.59% 2 Stars: Appealing
01/05/2010 27.05 27.51 27.00 27.46 1,664,379 + +1.25% 2 Stars: Appealing
01/04/2010 26.82 27.44 26.04 27.12 1,018,816 + +1.46% 2 Stars: Appealing
12/31/2009 27.28 27.36 26.73 26.73 643,015 - -1.91% 2 Stars: Appealing
12/30/2009 27.13 27.34 27.07 27.25 412,641 - -0.04% 2 Stars: Appealing
12/29/2009 27.18 27.39 27.17 27.26 710,721 + +0.33% 2 Stars: Appealing
12/28/2009 27.15 27.26 27.06 27.17 560,064 + +0.26% 2 Stars: Appealing
12/24/2009 27.19 27.33 27.00 27.10 177,672 - -0.04% 2 Stars: Appealing
12/23/2009 27.15 27.40 26.92 27.11 670,202 + +0.37% 2 Stars: Appealing
12/22/2009 26.68 27.27 26.68 27.01 1,151,594 + +1.27% 2 Stars: Appealing
12/21/2009 26.54 26.93 26.40 26.67 1,556,187 + +2.11% 2 Stars: Appealing
12/18/2009 26.37 26.44 25.88 26.12 2,140,026 + +0.04% 2 Stars: Appealing
12/17/2009 26.37 26.71 26.10 26.11 972,165 - -2.17% 2 Stars: Appealing
12/16/2009 26.82 27.00 26.61 26.69 1,394,975 + +0.45% 2 Stars: Appealing
12/15/2009 26.63 27.13 26.33 26.57 1,557,112 - -0.15% 2 Stars: Appealing
12/14/2009 25.98 26.64 25.86 26.61 1,595,273 + +2.86% 3 Stars: Appealing
12/11/2009 25.87 26.00 25.62 25.87 1,034,690 + +0.82% 3 Stars: Appealing
12/10/2009 25.39 25.82 25.37 25.66 1,753,279 + +2.03% 3 Stars: Appealing
12/09/2009 25.31 25.31 24.75 25.15 1,045,324 - -0.63% 2 Stars: Appealing
12/08/2009 25.51 25.51 24.88 25.31 1,437,637 - -1.17% 2 Stars: Appealing
12/07/2009 25.66 25.88 25.08 25.61 2,196,937 - -0.51% 3 Stars: Appealing
12/04/2009 24.00 25.84 23.86 25.74 5,186,250 + +11.04% 3 Stars: Appealing
12/03/2009 22.91 23.57 22.90 23.18 2,988,894 + +1.36% 3 Stars: Appealing
12/02/2009 22.70 23.00 22.68 22.87 1,544,484 + +0.53% 3 Stars: Appealing
12/01/2009 22.62 22.98 22.50 22.75 2,148,133 + +1.88% 3 Stars: Appealing
11/30/2009 22.18 22.38 21.91 22.33 1,585,523 + +0.63% 3 Stars: Appealing
11/27/2009 22.00 22.53 22.00 22.19 460,405 - -2.42% 3 Stars: Appealing
11/25/2009 23.00 23.11 22.62 22.74 1,617,689 - -1.00% 3 Stars: Appealing
11/24/2009 23.57 23.59 22.87 22.97 1,351,969 - -2.21% 3 Stars: Appealing
11/23/2009 23.51 23.83 23.39 23.49 909,459 + +1.12% 3 Stars: Appealing
11/20/2009 23.17 23.39 23.02 23.23 711,346 - -0.47% 3 Stars: Appealing
11/19/2009 23.76 23.76 23.18 23.34 939,681 - -2.63% 3 Stars: Appealing
11/18/2009 24.25 24.29 23.74 23.97 1,224,006 - -1.03% 3 Stars: Appealing
11/17/2009 24.25 24.25 23.96 24.22 1,027,016 - -0.04% 3 Stars: Appealing
11/16/2009 23.84 24.29 23.84 24.23 850,533 + +2.02% 3 Stars: Appealing
11/13/2009 23.74 24.01 23.41 23.75 1,620,123 + +0.13% 2 Stars: Appealing
11/12/2009 24.22 24.24 23.68 23.72 1,630,329 - -1.98% 2 Stars: Appealing
11/11/2009 24.48 24.70 24.02 24.20 1,213,060 - -0.53% 2 Stars: Appealing
11/10/2009 24.74 24.85 24.13 24.33 1,764,974 - -0.16% 2 Stars: Appealing
11/09/2009 24.16 24.44 24.06 24.37 768,973 + +1.37% 2 Stars: Appealing
11/06/2009 23.90 24.25 23.62 24.04 1,207,201 - -0.66% 2 Stars: Appealing
11/05/2009 23.67 24.24 23.62 24.20 1,234,087 + +3.11% 2 Stars: Appealing
11/04/2009 23.55 23.75 23.38 23.47 1,746,579 + +0.17% 2 Stars: Appealing
11/03/2009 23.30 23.54 23.07 23.43 1,640,826 + +0.26% 2 Stars: Appealing
11/02/2009 23.29 23.55 22.92 23.37 2,380,626 + +0.73% 2 Stars: Appealing
10/30/2009 24.04 24.04 23.19 23.20 2,051,485 - -4.21% 2 Stars: Appealing
10/29/2009 23.96 24.23 23.57 24.22 2,031,775 + +1.59% 2 Stars: Appealing
10/28/2009 25.21 25.38 23.78 23.84 2,865,792 - -6.25% 2 Stars: Appealing
10/27/2009 25.91 25.99 25.36 25.43 1,533,595 - -1.51% 2 Stars: Appealing
10/26/2009 25.78 26.36 25.56 25.82 1,971,232 + +0.39% 2 Stars: Appealing
10/23/2009 26.26 26.29 25.48 25.72 1,903,911 - -1.87% 2 Stars: Appealing
10/22/2009 24.70 26.22 24.70 26.21 3,166,992 + +5.98% 2 Stars: Appealing
10/21/2009 26.06 26.25 24.65 24.73 3,251,884 - -6.33% 2 Stars: Appealing
10/20/2009 26.54 26.59 26.20 26.40 873,932 - -0.75% 2 Stars: Appealing
10/19/2009 26.46 26.76 26.23 26.60 756,747 + +0.87% 2 Stars: Appealing
10/16/2009 26.12 26.43 25.95 26.37 1,281,451 - -0.11% 2 Stars: Appealing
10/15/2009 25.82 26.43 25.82 26.40 850,505 + +1.07% 2 Stars: Appealing
10/14/2009 26.30 26.52 25.84 26.12 1,082,467 + +1.44% 2 Stars: Appealing
10/13/2009 25.92 25.99 25.61 25.75 713,579 - -1.00% 2 Stars: Appealing
10/12/2009 26.18 26.20 25.85 26.01 773,100 + +0.08% 2 Stars: Appealing
10/09/2009 25.99 26.10 25.79 25.99 865,695 + +0.27% 2 Stars: Appealing
10/08/2009 25.41 26.46 25.41 25.92 1,859,633 + +3.23% 2 Stars: Appealing
10/07/2009 25.09 25.21 24.86 25.11 1,265,796 - -0.59% 2 Stars: Appealing
10/06/2009 25.11 25.52 24.86 25.26 1,533,650 + +1.45% 2 Stars: Appealing
10/05/2009 23.89 24.95 23.74 24.90 2,297,145 + +4.71% 2 Stars: Appealing
10/02/2009 23.78 24.12 23.49 23.78 1,748,154 - -1.20% 2 Stars: Appealing
10/01/2009 24.79 24.85 24.03 24.07 2,356,148 - -3.80% 2 Stars: Appealing
09/30/2009 25.52 25.60 24.81 25.02 2,282,689 - -1.88% 2 Stars: Appealing
09/29/2009 25.90 25.95 25.40 25.50 1,440,052 - -1.20% 2 Stars: Appealing
09/28/2009 25.35 25.94 25.33 25.81 837,921 + +1.85% 2 Stars: Appealing
09/25/2009 25.76 26.02 25.29 25.34 1,185,569 - -1.93% 2 Stars: Appealing
09/24/2009 26.70 26.70 25.66 25.84 2,176,959 - -2.89% 2 Stars: Appealing
09/23/2009 27.11 27.18 26.60 26.61 1,291,126 - -1.77% 2 Stars: Appealing
09/22/2009 27.35 27.35 26.98 27.09 1,299,654 - -0.18% 2 Stars: Appealing
09/21/2009 27.11 27.38 26.87 27.14 1,030,655 - -1.02% 2 Stars: Appealing
09/18/2009 27.25 27.50 27.13 27.42 1,296,999 + +1.41% 2 Stars: Appealing
09/17/2009 26.85 27.11 26.67 27.04 1,405,143 + +0.67% 2 Stars: Appealing