Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.75 23.86 23.26 23.49 13,742,785 - 0.00% 4 Stars: Appealing
02/08/2010 23.92 24.03 23.41 23.49 15,753,515 - -2.00% 4 Stars: Appealing
02/05/2010 23.83 24.25 23.28 23.97 22,491,128 + +1.35% 4 Stars: Appealing
02/04/2010 24.29 24.40 23.62 23.65 20,553,738 - -3.31% 4 Stars: Appealing
02/03/2010 24.76 24.85 24.22 24.46 12,353,788 - -1.65% 4 Stars: Appealing
02/02/2010 25.16 25.31 24.75 24.87 14,793,939 - -1.23% 4 Stars: Appealing
02/01/2010 25.15 25.36 24.90 25.18 12,033,677 + +0.40% 4 Stars: Appealing
01/29/2010 25.20 25.46 24.89 25.08 18,317,714 + +0.36% 4 Stars: Appealing
01/28/2010 25.23 25.37 24.79 24.99 17,791,515 - -0.52% 4 Stars: Appealing
01/27/2010 24.17 25.22 24.12 25.12 19,764,290 + +3.33% 4 Stars: Appealing
01/26/2010 24.39 24.91 24.23 24.31 15,866,802 - -2.02% 4 Stars: Appealing
01/25/2010 25.01 25.13 24.42 24.81 13,692,377 + +0.57% 4 Stars: Appealing
01/22/2010 24.93 26.84 24.57 24.67 20,008,267 - -1.87% 4 Stars: Appealing
01/21/2010 25.22 25.74 24.66 25.14 24,865,114 + +0.52% 4 Stars: Appealing
01/20/2010 24.80 25.34 24.77 25.01 18,602,368 + +2.12% 4 Stars: Appealing
01/19/2010 24.49 24.77 24.09 24.49 15,471,461 - -0.53% 4 Stars: Appealing
01/15/2010 25.22 25.22 24.46 24.62 13,590,495 - -2.80% 4 Stars: Appealing
01/14/2010 24.60 25.41 24.53 25.33 13,383,948 + +2.51% 4 Stars: Appealing
01/13/2010 24.29 24.89 24.12 24.71 12,736,745 + +1.65% 4 Stars: Appealing
01/12/2010 24.18 24.54 24.04 24.31 13,119,260 - -0.04% 4 Stars: Appealing
01/11/2010 24.50 24.50 24.11 24.32 8,482,770 + +0.45% 4 Stars: Appealing
01/08/2010 23.97 24.26 23.74 24.21 9,935,095 + +0.17% 4 Stars: Appealing
01/07/2010 23.64 24.48 23.50 24.17 15,245,286 + +1.94% 4 Stars: Appealing
01/06/2010 23.43 23.87 23.32 23.71 12,293,590 + +1.07% 4 Stars: Appealing
01/05/2010 22.76 23.51 22.74 23.46 14,504,800 + +2.53% 4 Stars: Appealing
01/04/2010 22.57 22.91 22.53 22.88 12,891,860 + +1.64% 4 Stars: Appealing
12/31/2009 22.40 22.65 22.38 22.51 5,900,481 + +0.27% 4 Stars: Appealing
12/30/2009 22.30 22.45 22.19 22.45 5,440,581 + +0.27% 4 Stars: Appealing
12/29/2009 22.41 22.58 22.32 22.39 6,203,267 - -0.36% 4 Stars: Appealing
12/28/2009 22.56 22.81 22.37 22.47 9,823,126 - -0.49% 4 Stars: Appealing
12/24/2009 22.29 22.59 22.25 22.58 2,946,624 + +1.07% 4 Stars: Appealing
12/23/2009 22.71 22.79 22.26 22.34 7,837,241 - -1.97% 4 Stars: Appealing
12/22/2009 22.93 22.99 22.41 22.79 12,430,266 - -0.74% 4 Stars: Appealing
12/21/2009 22.43 22.96 22.39 22.96 15,144,725 + +2.96% 4 Stars: Appealing
12/18/2009 21.82 22.42 21.82 22.30 21,995,339 + +2.39% 4 Stars: Appealing
12/17/2009 21.90 22.17 21.77 21.78 16,897,071 - -1.40% 4 Stars: Appealing
12/16/2009 22.62 22.69 21.90 22.09 21,080,397 - -1.34% 4 Stars: Appealing
12/15/2009 23.03 23.09 22.35 22.39 16,157,330 - -2.82% 4 Stars: Appealing
12/14/2009 23.27 23.27 22.66 23.04 14,045,012 - -0.04% 4 Stars: Appealing
12/11/2009 23.06 23.21 22.91 23.05 8,633,037 + +0.09% 4 Stars: Appealing
12/10/2009 22.96 23.34 22.90 23.03 12,053,406 + +0.57% 4 Stars: Appealing
12/09/2009 23.16 23.16 22.73 22.90 7,702,248 - -0.35% 4 Stars: Appealing
12/08/2009 23.03 23.13 22.71 22.98 12,468,032 - -0.22% 4 Stars: Appealing
12/07/2009 23.45 23.49 22.88 23.03 13,468,702 - -2.00% 4 Stars: Appealing
12/04/2009 23.75 23.82 23.08 23.50 19,886,556 + +1.08% 4 Stars: Appealing
12/03/2009 24.40 24.51 23.17 23.25 22,319,431 - -4.83% 4 Stars: Appealing
12/02/2009 24.40 24.49 24.05 24.43 10,026,199 + +0.37% 4 Stars: Appealing
12/01/2009 24.26 24.44 23.86 24.34 13,837,390 + +0.87% 4 Stars: Appealing
11/30/2009 23.37 24.19 23.37 24.13 16,130,645 + +5.14% 4 Stars: Appealing
11/27/2009 22.77 23.42 22.76 22.95 7,177,203 - -2.63% 4 Stars: Appealing
11/25/2009 23.76 23.79 23.39 23.57 5,557,838 - -0.67% 4 Stars: Appealing
11/24/2009 23.49 23.81 23.36 23.73 12,573,290 + +0.76% 4 Stars: Appealing
11/23/2009 23.52 23.65 23.37 23.55 9,774,281 + +1.12% 4 Stars: Appealing
11/20/2009 22.95 23.40 22.90 23.29 11,220,998 + +0.69% 4 Stars: Appealing
11/19/2009 23.44 23.44 23.03 23.13 10,935,957 - -2.03% 4 Stars: Appealing
11/18/2009 23.61 23.75 23.34 23.61 11,345,097 - -0.13% 4 Stars: Appealing
11/17/2009 23.36 23.68 23.04 23.64 12,861,289 + +1.11% 4 Stars: Appealing
11/16/2009 23.78 23.89 23.18 23.38 17,994,756 - -0.43% 4 Stars: Appealing
11/13/2009 23.99 24.09 23.30 23.48 14,748,381 - -2.17% 4 Stars: Appealing
11/12/2009 24.38 24.50 23.75 24.00 15,983,625 - -1.64% 4 Stars: Appealing
11/11/2009 24.59 24.93 24.22 24.40 13,184,451 + +0.29% 4 Stars: Appealing
11/10/2009 24.44 24.59 24.11 24.33 8,640,780 - -0.73% 4 Stars: Appealing
11/09/2009 23.92 24.53 23.71 24.51 11,651,286 + +3.29% 4 Stars: Appealing
11/06/2009 23.57 23.91 23.38 23.73 12,645,267 - -1.04% 4 Stars: Appealing
11/05/2009 23.38 24.04 23.05 23.98 15,348,127 + +3.94% 4 Stars: Appealing
11/04/2009 23.74 23.92 23.03 23.07 15,748,657 - -1.91% 4 Stars: Appealing
11/03/2009 23.63 23.90 23.23 23.52 14,855,470 - -1.34% 4 Stars: Appealing
11/02/2009 23.55 24.31 23.12 23.84 21,328,144 + +2.67% 4 Stars: Appealing
10/30/2009 24.02 24.05 23.07 23.22 23,733,604 - -4.09% 4 Stars: Appealing
10/29/2009 23.82 24.21 23.56 24.21 14,840,725 + +2.89% 4 Stars: Appealing
10/28/2009 24.19 24.40 23.44 23.53 16,314,038 - -2.97% 4 Stars: Appealing
10/27/2009 24.30 24.35 23.92 24.25 15,095,698 + +0.41% 4 Stars: Appealing
10/26/2009 24.30 24.59 23.92 24.15 20,704,938 - -3.21% 4 Stars: Appealing
10/23/2009 25.39 25.39 24.65 24.95 13,937,835 - -1.58% 4 Stars: Appealing
10/22/2009 24.51 25.43 24.32 25.35 18,858,423 + +3.77% 4 Stars: Appealing
10/21/2009 24.47 25.59 24.32 24.43 34,104,090 + +2.65% 4 Stars: Appealing
10/20/2009 23.79 23.89 23.25 23.80 18,530,116 - -0.04% 4 Stars: Appealing
10/19/2009 23.50 23.90 23.38 23.81 10,940,735 + +1.71% 4 Stars: Appealing
10/16/2009 23.53 23.58 23.23 23.41 13,848,655 - -2.50% 4 Stars: Appealing
10/15/2009 23.82 24.03 23.32 24.01 13,439,157 + +0.29% 4 Stars: Appealing
10/14/2009 23.33 23.99 23.17 23.94 19,895,217 + +4.77% 4 Stars: Appealing
10/13/2009 22.85 23.06 22.59 22.85 13,183,322 - -0.74% 4 Stars: Appealing
10/12/2009 22.92 23.04 22.75 23.02 9,167,681 + +0.39% 4 Stars: Appealing
10/09/2009 22.60 22.97 22.26 22.93 10,912,014 + +1.46% 4 Stars: Appealing
10/08/2009 22.26 22.82 22.18 22.60 14,630,750 + +1.89% 4 Stars: Appealing
10/07/2009 21.87 22.27 21.80 22.18 11,951,030 + +0.64% 4 Stars: Appealing
10/06/2009 21.75 22.18 21.66 22.04 14,328,816 + +1.85% 4 Stars: Appealing
10/05/2009 21.51 21.70 21.38 21.64 13,789,301 + +1.93% 4 Stars: Appealing
10/02/2009 20.85 21.62 20.76 21.23 20,210,854 + +0.57% 4 Stars: Appealing
10/01/2009 21.75 21.85 21.11 21.11 22,605,735 - -3.43% 4 Stars: Appealing
09/30/2009 21.83 22.00 21.61 21.86 17,759,447 + +0.51% 4 Stars: Appealing
09/29/2009 22.39 22.50 21.72 21.75 18,723,963 - -2.16% 4 Stars: Appealing
09/28/2009 22.11 22.26 21.90 22.23 14,077,521 + +0.77% 4 Stars: Appealing
09/25/2009 21.77 22.15 21.65 22.06 17,038,750 + +0.73% 4 Stars: Appealing
09/24/2009 22.20 22.25 21.84 21.90 19,008,195 - -0.77% 4 Stars: Appealing
09/23/2009 22.24 22.54 22.07 22.07 14,695,520 - -1.21% 4 Stars: Appealing
09/22/2009 22.59 22.65 21.98 22.34 17,819,576 - -0.40% 4 Stars: Appealing
09/21/2009 22.41 22.69 22.34 22.43 10,952,196 - -1.45% 4 Stars: Appealing
09/18/2009 22.57 22.84 22.27 22.76 17,842,633 + +1.43% 4 Stars: Appealing
09/17/2009 22.97 23.00 22.17 22.44 16,710,941 - -1.67% 4 Stars: Appealing