Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 25.72 26.56 25.52 25.90 25,185,159 - -1.79% 1 Stars: Appealing
02/08/2010 25.40 26.40 25.29 26.37 14,877,602 + +3.83% 1 Stars: Appealing
02/05/2010 24.14 26.98 24.14 25.40 33,075,759 - -2.27% 1 Stars: Appealing
02/04/2010 23.52 26.02 23.52 25.99 24,433,728 + +7.89% 1 Stars: Appealing
02/03/2010 23.78 24.21 23.55 24.09 12,809,240 + +2.16% 1 Stars: Appealing
02/02/2010 23.95 24.13 23.46 23.58 16,224,701 - -1.77% 1 Stars: Appealing
02/01/2010 24.40 24.44 23.89 24.00 15,373,601 - -2.74% 1 Stars: Appealing
01/29/2010 24.13 24.82 23.71 24.68 24,745,679 + +1.23% 1 Stars: Appealing
01/28/2010 23.72 24.92 23.68 24.38 22,789,120 + +1.20% 1 Stars: Appealing
01/27/2010 24.46 25.29 24.00 24.09 19,827,352 - -4.18% 1 Stars: Appealing
01/26/2010 24.68 25.24 24.00 25.14 18,340,275 + +2.86% 1 Stars: Appealing
01/25/2010 23.33 24.95 23.33 24.44 17,889,033 - -0.89% 1 Stars: Appealing
01/22/2010 22.21 24.87 22.21 24.66 26,961,230 + +6.02% 1 Stars: Appealing
01/21/2010 22.25 23.47 21.98 23.26 29,887,449 + +4.82% 1 Stars: Appealing
01/20/2010 22.38 22.69 22.03 22.19 10,996,876 + +0.36% 1 Stars: Appealing
01/19/2010 21.90 23.00 21.90 22.11 8,041,587 - -2.47% 1 Stars: Appealing
01/15/2010 22.20 22.75 22.12 22.67 11,799,829 + +3.37% 1 Stars: Appealing
01/14/2010 22.72 22.72 21.82 21.93 8,681,226 - -1.13% 1 Stars: Appealing
01/13/2010 22.64 22.93 22.00 22.18 9,683,015 - -2.20% 1 Stars: Appealing
01/12/2010 22.10 22.92 22.10 22.68 10,540,907 + +2.72% 1 Stars: Appealing
01/11/2010 21.74 22.31 21.73 22.08 6,869,956 - 0.00% 1 Stars: Appealing
01/08/2010 22.78 22.78 21.93 22.08 7,402,171 + +0.64% 1 Stars: Appealing
01/07/2010 22.75 22.85 21.73 21.94 11,400,487 - -3.77% 1 Stars: Appealing
01/06/2010 22.93 23.14 22.65 22.80 7,884,905 - -0.48% 1 Stars: Appealing
01/05/2010 23.49 23.60 22.84 22.91 8,563,419 - -2.26% 1 Stars: Appealing
01/04/2010 23.91 23.91 23.31 23.44 7,537,745 - -3.26% 1 Stars: Appealing
12/31/2009 23.95 24.24 23.82 24.23 3,473,469 + +0.96% 1 Stars: Appealing
12/30/2009 24.23 24.29 24.00 24.00 4,268,664 - -0.12% 1 Stars: Appealing
12/29/2009 23.72 24.03 23.72 24.03 3,857,085 + +0.63% 1 Stars: Appealing
12/28/2009 23.69 24.04 23.57 23.88 3,880,861 + +0.25% 1 Stars: Appealing
12/24/2009 24.04 24.07 23.78 23.82 2,527,885 - -1.41% 1 Stars: Appealing
12/23/2009 24.06 24.29 23.94 24.16 5,697,831 + +0.25% 1 Stars: Appealing
12/22/2009 24.28 24.37 24.05 24.10 5,729,001 - -0.90% 1 Stars: Appealing
12/21/2009 24.68 24.71 24.28 24.32 8,549,934 - -2.45% 1 Stars: Appealing
12/18/2009 25.30 25.58 24.89 24.93 8,693,108 - -2.58% 1 Stars: Appealing
12/17/2009 25.23 25.60 25.10 25.59 10,700,754 + +2.94% 1 Stars: Appealing
12/16/2009 24.88 25.04 24.59 24.86 9,368,291 - -1.27% 1 Stars: Appealing
12/15/2009 24.67 25.30 24.62 25.18 9,600,668 + +2.82% 1 Stars: Appealing
12/14/2009 24.71 25.12 24.45 24.49 8,087,711 - -1.45% 1 Stars: Appealing
12/11/2009 25.15 25.30 24.85 24.85 8,895,473 - -1.58% 1 Stars: Appealing
12/10/2009 25.03 25.42 24.85 25.25 9,378,549 + +0.08% 1 Stars: Appealing
12/09/2009 25.28 25.60 24.94 25.23 12,845,679 - -0.55% 1 Stars: Appealing
12/08/2009 25.19 25.47 25.00 25.37 17,170,160 + +1.60% 1 Stars: Appealing
12/07/2009 24.46 25.12 24.20 24.97 13,426,099 + +2.71% 1 Stars: Appealing
12/04/2009 24.25 25.09 24.06 24.31 25,445,534 - -3.38% 1 Stars: Appealing
12/03/2009 23.93 25.30 23.49 25.16 17,504,514 + +3.71% 1 Stars: Appealing
12/02/2009 24.40 24.55 24.07 24.26 12,466,713 - 0.00% 1 Stars: Appealing
12/01/2009 24.14 24.60 24.02 24.26 12,690,982 - -0.74% 1 Stars: Appealing
11/30/2009 25.49 25.58 24.34 24.44 19,021,965 - -5.23% 2 Stars: Appealing
11/27/2009 25.85 25.94 25.00 25.79 14,982,197 + +5.74% 2 Stars: Appealing
11/25/2009 24.11 24.55 24.11 24.39 11,615,294 - 0.00% 1 Stars: Appealing
11/24/2009 24.21 24.66 24.19 24.39 16,251,186 + +1.20% 1 Stars: Appealing
11/23/2009 24.17 24.33 23.75 24.10 11,872,425 - -2.47% 1 Stars: Appealing
11/20/2009 24.87 24.91 24.51 24.71 14,389,390 + +1.10% 1 Stars: Appealing
11/19/2009 23.93 24.64 23.92 24.44 17,352,612 + +3.47% 1 Stars: Appealing
11/18/2009 23.95 24.06 23.59 23.62 13,388,815 - -1.62% 1 Stars: Appealing
11/17/2009 24.20 24.30 23.89 24.01 15,712,991 - 0.00% 1 Stars: Appealing
11/16/2009 24.04 24.30 23.52 24.01 20,009,051 - -2.32% 1 Stars: Appealing
11/13/2009 24.54 25.00 24.33 24.58 17,970,652 - 0.00% 1 Stars: Appealing
11/12/2009 23.94 24.71 23.60 24.58 23,226,788 + +3.32% 1 Stars: Appealing
11/11/2009 24.00 24.11 23.34 23.79 23,643,280 - -2.42% 1 Stars: Appealing
11/10/2009 24.41 24.82 24.09 24.38 20,005,710 + +0.70% 1 Stars: Appealing
11/09/2009 25.35 25.57 24.17 24.21 17,647,375 - -6.96% 1 Stars: Appealing
11/06/2009 26.66 26.71 25.85 26.02 22,730,302 - -4.02% 1 Stars: Appealing
11/05/2009 26.74 27.11 25.78 27.11 25,297,554 - 0.00% 1 Stars: Appealing
11/04/2009 25.80 27.17 25.58 27.11 33,151,542 + +2.50% 2 Stars: Appealing
11/03/2009 27.39 27.52 26.33 26.45 28,817,687 - -0.79% 1 Stars: Appealing
11/02/2009 26.65 28.02 25.81 26.66 40,741,957 - -1.26% 2 Stars: Appealing
10/30/2009 25.38 27.32 25.33 27.00 39,267,403 + +8.30% 1 Stars: Appealing
10/29/2009 26.09 26.44 24.91 24.93 24,309,410 - -7.63% 1 Stars: Appealing
10/28/2009 25.70 27.10 25.50 26.99 29,578,416 + +5.80% 1 Stars: Appealing
10/27/2009 25.19 25.82 24.97 25.51 27,801,648 + +1.31% 1 Stars: Appealing
10/26/2009 24.09 25.44 23.95 25.18 27,591,959 + +4.57% 1 Stars: Appealing
10/23/2009 23.36 24.37 23.26 24.08 23,928,633 + +2.69% 1 Stars: Appealing
10/22/2009 24.63 24.80 23.39 23.45 24,024,955 - -1.96% 1 Stars: Appealing
10/21/2009 24.16 24.81 23.33 23.92 24,601,719 + +0.08% 1 Stars: Appealing
10/20/2009 23.58 24.03 23.43 23.90 17,824,951 + +1.53% 1 Stars: Appealing
10/19/2009 23.59 23.99 23.32 23.54 16,723,811 - -0.93% 1 Stars: Appealing
10/16/2009 23.58 23.89 23.46 23.76 19,887,290 + +4.30% 1 Stars: Appealing
10/15/2009 22.86 23.17 22.75 22.78 15,140,521 + +1.38% 1 Stars: Appealing
10/14/2009 23.05 23.32 22.36 22.47 22,568,179 - -6.10% 1 Stars: Appealing
10/13/2009 23.84 24.36 23.68 23.93 15,980,324 + +1.61% 1 Stars: Appealing
10/12/2009 23.54 23.86 23.47 23.55 12,484,055 - -1.17% 1 Stars: Appealing
10/09/2009 24.38 24.50 23.83 23.83 13,442,196 - -1.81% 1 Stars: Appealing
10/08/2009 24.05 24.41 23.77 24.27 21,109,349 - -0.86% 1 Stars: Appealing
10/07/2009 25.17 25.27 24.46 24.48 17,235,142 - -1.69% 1 Stars: Appealing
10/06/2009 24.95 25.60 24.38 24.90 24,437,387 - -2.31% 1 Stars: Appealing
10/05/2009 26.40 26.59 25.42 25.49 21,235,094 - -5.49% 1 Stars: Appealing
10/02/2009 27.94 28.03 26.37 26.97 27,849,500 + +0.07% 1 Stars: Appealing
10/01/2009 25.24 27.00 25.13 26.95 30,321,054 + +7.58% 1 Stars: Appealing
09/30/2009 24.46 25.52 24.34 25.05 26,749,044 + +1.33% 1 Stars: Appealing
09/29/2009 24.34 24.81 24.00 24.72 16,946,169 + +0.98% 1 Stars: Appealing
09/28/2009 25.90 26.01 24.44 24.48 19,842,568 - -6.53% 1 Stars: Appealing
09/25/2009 26.14 26.59 25.69 26.19 27,648,437 + +1.75% 1 Stars: Appealing
09/24/2009 24.51 26.05 24.39 25.74 30,054,456 + +3.92% 1 Stars: Appealing
09/23/2009 23.80 24.82 23.59 24.77 21,877,856 + +3.64% 1 Stars: Appealing
09/22/2009 24.30 24.52 23.82 23.90 16,936,278 - -4.05% 1 Stars: Appealing
09/21/2009 24.87 25.10 24.68 24.91 13,904,821 + +1.84% 1 Stars: Appealing
09/18/2009 24.23 24.75 24.13 24.46 15,709,129 + +0.08% 1 Stars: Appealing
09/17/2009 24.25 24.74 23.70 24.44 30,000,223 + +0.71% 1 Stars: Appealing