Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.26 27.56 27.20 27.33 3,985,935 + +1.22% 5 Stars: Appealing
02/08/2010 27.21 27.36 27.00 27.00 3,636,203 - -0.77% 5 Stars: Appealing
02/05/2010 27.20 27.40 26.99 27.21 5,184,170 - -0.29% 5 Stars: Appealing
02/04/2010 27.60 27.69 27.29 27.29 4,725,727 - -1.83% 5 Stars: Appealing
02/03/2010 28.08 28.08 27.72 27.80 4,014,509 - -1.28% 5 Stars: Appealing
02/02/2010 28.37 28.41 27.96 28.16 3,858,158 - -0.74% 5 Stars: Appealing
02/01/2010 29.13 29.58 28.12 28.37 4,869,275 + +1.36% 5 Stars: Appealing
01/29/2010 27.62 28.24 27.41 27.99 5,262,881 + +1.63% 5 Stars: Appealing
01/28/2010 27.63 27.74 27.31 27.54 2,713,765 - -0.25% 5 Stars: Appealing
01/27/2010 27.52 27.64 27.36 27.61 3,042,000 + +0.04% 5 Stars: Appealing
01/26/2010 27.59 27.77 27.54 27.60 2,755,702 - -0.58% 5 Stars: Appealing
01/25/2010 27.76 27.95 27.55 27.76 3,723,358 + +1.06% 5 Stars: Appealing
01/22/2010 27.95 27.95 27.45 27.47 3,961,395 - -1.19% 5 Stars: Appealing
01/21/2010 28.50 28.79 27.75 27.80 5,674,281 - -2.22% 5 Stars: Appealing
01/20/2010 28.21 28.48 28.07 28.43 3,231,134 + +0.14% 5 Stars: Appealing
01/19/2010 28.14 28.50 28.07 28.39 2,372,939 + +0.92% 5 Stars: Appealing
01/15/2010 28.18 28.32 27.95 28.13 2,962,143 - -0.18% 5 Stars: Appealing
01/14/2010 28.04 28.22 27.83 28.18 2,024,592 + +0.64% 5 Stars: Appealing
01/13/2010 27.70 28.03 27.70 28.00 2,877,015 + +1.08% 5 Stars: Appealing
01/12/2010 27.78 27.86 27.58 27.70 3,348,421 - -0.54% 5 Stars: Appealing
01/11/2010 28.07 28.07 27.76 27.85 2,830,560 - -0.21% 5 Stars: Appealing
01/08/2010 28.08 28.08 27.78 27.91 2,018,719 - -0.64% 5 Stars: Appealing
01/07/2010 28.01 28.10 27.75 28.09 3,108,118 + +0.11% 5 Stars: Appealing
01/06/2010 27.89 28.15 27.76 28.06 2,833,246 + +0.29% 5 Stars: Appealing
01/05/2010 28.01 28.13 27.82 27.98 3,788,992 - -0.43% 5 Stars: Appealing
01/04/2010 28.20 28.40 28.00 28.10 2,459,625 + +0.57% 5 Stars: Appealing
12/31/2009 28.37 28.38 27.91 27.94 1,733,977 - -1.27% 5 Stars: Appealing
12/30/2009 28.39 28.41 28.15 28.30 2,045,686 - -0.14% 5 Stars: Appealing
12/29/2009 28.57 28.57 28.24 28.34 2,289,326 - -0.98% 5 Stars: Appealing
12/28/2009 28.63 28.71 28.46 28.62 1,975,609 + +0.32% 5 Stars: Appealing
12/24/2009 28.48 28.72 28.44 28.53 918,727 - 0.00% 5 Stars: Appealing
12/23/2009 28.51 28.66 28.34 28.53 2,359,488 + +0.74% 5 Stars: Appealing
12/22/2009 27.99 28.43 27.94 28.32 2,870,797 + +1.83% 5 Stars: Appealing
12/21/2009 27.65 28.02 27.51 27.81 3,692,276 + +1.53% 5 Stars: Appealing
12/18/2009 27.65 27.80 26.98 27.39 8,325,049 - -0.69% 5 Stars: Appealing
12/17/2009 27.86 27.89 27.58 27.58 2,992,241 - -1.39% 5 Stars: Appealing
12/16/2009 28.33 28.57 27.95 27.97 4,066,670 - -0.85% 5 Stars: Appealing
12/15/2009 28.49 28.60 28.12 28.21 4,686,794 - -1.57% 5 Stars: Appealing
12/14/2009 29.34 29.48 28.49 28.66 5,157,314 - -2.28% 5 Stars: Appealing
12/11/2009 29.07 29.36 29.01 29.33 3,728,452 + +1.38% 5 Stars: Appealing
12/10/2009 28.73 29.07 28.73 28.93 3,789,599 + +1.08% 5 Stars: Appealing
12/09/2009 28.99 28.99 28.36 28.62 4,130,869 - -0.62% 5 Stars: Appealing
12/08/2009 28.87 28.87 28.51 28.80 5,822,276 + +1.12% 5 Stars: Appealing
12/07/2009 28.31 28.65 28.20 28.48 3,983,415 + +0.71% 5 Stars: Appealing
12/04/2009 28.20 28.40 27.93 28.28 4,185,105 + +1.04% 5 Stars: Appealing
12/03/2009 28.13 28.18 27.77 27.99 4,192,956 - -0.04% 5 Stars: Appealing
12/02/2009 28.09 28.22 27.76 28.00 5,383,261 + +1.49% 5 Stars: Appealing
12/01/2009 27.24 27.63 27.20 27.59 4,436,600 + +2.03% 5 Stars: Appealing
11/30/2009 27.20 27.21 26.90 27.04 4,522,348 + +0.78% 5 Stars: Appealing
11/27/2009 26.88 27.00 26.50 26.83 1,483,574 - -1.36% 5 Stars: Appealing
11/25/2009 27.33 27.42 27.10 27.20 2,620,698 - -0.07% 5 Stars: Appealing
11/24/2009 27.42 27.50 27.12 27.22 3,172,051 - -0.80% 5 Stars: Appealing
11/23/2009 27.33 27.75 27.15 27.44 3,696,032 + +1.48% 5 Stars: Appealing
11/20/2009 27.01 27.30 26.93 27.04 3,797,638 + +0.37% 5 Stars: Appealing
11/19/2009 27.15 27.22 26.78 26.94 4,728,137 - -1.39% 5 Stars: Appealing
11/18/2009 27.46 27.46 27.25 27.32 2,922,095 - -0.11% 5 Stars: Appealing
11/17/2009 27.28 27.39 27.16 27.35 2,098,172 - 0.00% 5 Stars: Appealing
11/16/2009 27.15 27.41 27.08 27.35 2,489,964 + +1.22% 5 Stars: Appealing
11/13/2009 26.86 27.08 26.75 27.02 2,820,737 + +0.78% 5 Stars: Appealing
11/12/2009 26.87 27.22 26.78 26.81 3,237,395 - -0.37% 5 Stars: Appealing
11/11/2009 27.29 27.36 26.83 26.91 4,135,126 - -0.92% 5 Stars: Appealing
11/10/2009 27.32 27.48 27.09 27.16 4,426,659 - -1.02% 5 Stars: Appealing
11/09/2009 27.07 27.48 27.00 27.44 4,172,941 + +1.97% 5 Stars: Appealing
11/06/2009 26.68 27.19 26.50 26.91 4,567,053 + +0.26% 5 Stars: Appealing
11/05/2009 26.51 26.84 26.50 26.84 3,599,245 + +1.32% 5 Stars: Appealing
11/04/2009 26.46 26.85 26.30 26.49 3,760,471 + +0.30% 5 Stars: Appealing
11/03/2009 26.41 26.57 25.93 26.41 5,657,547 - -0.34% 5 Stars: Appealing
11/02/2009 26.62 26.73 26.07 26.50 8,146,559 + +0.19% 5 Stars: Appealing
10/30/2009 27.39 27.44 26.44 26.45 8,491,367 - -3.50% 5 Stars: Appealing
10/29/2009 27.09 27.41 26.91 27.41 3,842,929 + +1.48% 5 Stars: Appealing
10/28/2009 27.64 27.82 27.00 27.01 5,747,945 - -2.17% 5 Stars: Appealing
10/27/2009 27.39 27.71 27.17 27.61 5,225,266 + +1.25% 5 Stars: Appealing
10/26/2009 27.31 27.85 27.14 27.27 4,946,379 + +0.15% 5 Stars: Appealing
10/23/2009 27.53 27.59 27.10 27.23 3,565,962 - -1.09% 5 Stars: Appealing
10/22/2009 27.43 27.58 27.10 27.53 3,807,353 + +1.25% 5 Stars: Appealing
10/21/2009 27.43 27.72 27.16 27.19 4,154,185 - -0.73% 5 Stars: Appealing
10/20/2009 27.48 27.52 27.12 27.39 3,970,088 - -0.44% 5 Stars: Appealing
10/19/2009 27.14 27.53 27.02 27.51 5,616,790 + +1.36% 5 Stars: Appealing
10/16/2009 26.63 27.21 26.45 27.14 7,189,418 + +1.61% 5 Stars: Appealing
10/15/2009 26.00 26.81 25.90 26.71 5,678,353 + +2.38% 5 Stars: Appealing
10/14/2009 25.67 26.15 25.58 26.09 4,612,278 + +2.23% 5 Stars: Appealing
10/13/2009 25.25 25.69 25.18 25.52 3,831,985 + +0.83% 5 Stars: Appealing
10/12/2009 25.20 25.41 25.14 25.31 4,333,109 + +1.08% 5 Stars: Appealing
10/09/2009 24.56 25.09 24.50 25.04 3,871,511 + +2.08% 5 Stars: Appealing
10/08/2009 24.55 24.63 24.43 24.53 3,945,804 + +0.45% 5 Stars: Appealing
10/07/2009 24.63 24.72 24.39 24.42 4,132,145 - -0.69% 5 Stars: Appealing
10/06/2009 24.49 24.77 24.37 24.59 4,315,953 + +0.29% 5 Stars: Appealing
10/05/2009 24.45 24.54 24.30 24.52 3,153,342 + +0.57% 5 Stars: Appealing
10/02/2009 24.38 24.53 24.24 24.38 3,873,032 - -0.41% 5 Stars: Appealing
10/01/2009 24.83 24.83 24.45 24.48 5,546,826 - -1.49% 5 Stars: Appealing
09/30/2009 25.06 25.14 24.50 24.85 5,436,597 - -0.40% 5 Stars: Appealing
09/29/2009 25.29 25.35 24.86 24.95 4,374,981 - -0.87% 5 Stars: Appealing
09/28/2009 25.05 25.29 24.93 25.17 3,070,252 + +0.96% 5 Stars: Appealing
09/25/2009 25.25 25.38 24.88 24.93 4,111,175 - -1.35% 5 Stars: Appealing
09/24/2009 25.69 25.69 25.08 25.27 4,234,479 - -1.10% 5 Stars: Appealing
09/23/2009 25.60 25.88 25.51 25.55 3,325,260 - -0.04% 5 Stars: Appealing
09/22/2009 25.64 25.65 25.38 25.56 4,177,352 - -0.12% 5 Stars: Appealing
09/21/2009 25.58 25.72 25.46 25.59 2,617,197 - -0.31% 5 Stars: Appealing
09/18/2009 25.54 25.67 25.30 25.67 4,480,118 + +0.75% 5 Stars: Appealing
09/17/2009 25.77 25.90 25.37 25.48 4,792,745 - -1.13% 5 Stars: Appealing