Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.30 23.32 22.86 23.00 4,305,155 + +0.09% 3 Stars: Appealing
02/08/2010 23.06 23.33 22.97 22.98 2,717,431 - -1.12% 3 Stars: Appealing
02/05/2010 23.00 23.32 22.84 23.24 6,293,766 + +0.87% 3 Stars: Appealing
02/04/2010 23.01 23.57 22.84 23.04 6,969,488 - -1.12% 3 Stars: Appealing
02/03/2010 21.50 23.58 21.21 23.30 19,269,809 - -0.51% 2 Stars: Appealing
02/02/2010 23.13 23.48 22.90 23.42 5,033,256 + +0.99% 2 Stars: Appealing
02/01/2010 22.90 23.19 22.75 23.19 2,978,423 + +1.22% 2 Stars: Appealing
01/29/2010 23.02 23.55 22.70 22.91 4,373,491 - -0.74% 2 Stars: Appealing
01/28/2010 23.39 23.65 22.73 23.08 3,629,555 - -2.24% 2 Stars: Appealing
01/27/2010 23.40 23.63 23.25 23.61 2,533,541 + +0.38% 2 Stars: Appealing
01/26/2010 23.21 23.72 23.08 23.52 3,491,967 + +0.51% 2 Stars: Appealing
01/25/2010 23.46 23.56 23.03 23.40 2,491,495 + +0.26% 2 Stars: Appealing
01/22/2010 23.94 24.14 23.21 23.34 4,467,070 - -2.87% 2 Stars: Appealing
01/21/2010 24.01 24.36 23.69 24.03 3,777,300 + +0.08% 2 Stars: Appealing
01/20/2010 24.05 24.14 23.79 24.01 4,285,689 - -1.19% 2 Stars: Appealing
01/19/2010 23.95 24.42 23.87 24.30 2,912,196 + +1.33% 2 Stars: Appealing
01/15/2010 24.47 24.47 23.66 23.98 5,208,386 - -1.44% 2 Stars: Appealing
01/14/2010 24.61 24.61 24.16 24.33 1,863,656 - -0.29% 2 Stars: Appealing
01/13/2010 24.34 24.47 23.94 24.40 2,563,166 + +0.91% 2 Stars: Appealing
01/12/2010 24.32 24.49 23.90 24.18 2,484,758 - -1.35% 2 Stars: Appealing
01/11/2010 24.61 24.74 24.03 24.51 3,443,179 - -0.28% 2 Stars: Appealing
01/08/2010 24.33 24.69 24.31 24.58 2,351,397 + +0.78% 2 Stars: Appealing
01/07/2010 24.70 24.74 24.28 24.39 5,674,634 - -1.37% 2 Stars: Appealing
01/06/2010 24.90 25.07 24.65 24.73 3,003,526 - -1.08% 2 Stars: Appealing
01/05/2010 24.79 25.14 24.50 25.00 4,628,696 + +1.05% 2 Stars: Appealing
01/04/2010 24.54 24.87 24.29 24.74 2,651,973 + +2.06% 2 Stars: Appealing
12/31/2009 24.46 24.70 24.23 24.24 1,820,688 - -1.54% 2 Stars: Appealing
12/30/2009 24.39 24.72 24.25 24.62 1,552,848 + +0.86% 2 Stars: Appealing
12/29/2009 24.39 24.56 24.31 24.41 1,570,226 + +0.16% 2 Stars: Appealing
12/28/2009 24.28 24.50 24.16 24.37 1,135,716 + +0.41% 2 Stars: Appealing
12/24/2009 24.29 24.29 24.15 24.27 546,653 + +0.29% 2 Stars: Appealing
12/23/2009 23.90 24.26 23.84 24.20 1,646,205 + +1.51% 2 Stars: Appealing
12/22/2009 23.98 23.98 23.60 23.84 2,535,176 - -0.25% 2 Stars: Appealing
12/21/2009 24.02 24.07 23.61 23.90 2,907,057 + +0.21% 2 Stars: Appealing
12/18/2009 23.10 24.25 23.10 23.85 10,690,704 + +7.48% 2 Stars: Appealing
12/17/2009 22.67 22.67 22.17 22.19 3,296,165 - -1.55% 2 Stars: Appealing
12/16/2009 22.32 22.63 22.11 22.54 2,962,962 + +1.17% 2 Stars: Appealing
12/15/2009 22.12 22.32 22.03 22.28 2,222,367 + +0.18% 2 Stars: Appealing
12/14/2009 22.30 22.40 22.09 22.24 2,143,640 + +0.23% 2 Stars: Appealing
12/11/2009 22.18 22.34 21.97 22.19 2,073,503 + +0.77% 2 Stars: Appealing
12/10/2009 21.89 22.20 21.89 22.02 2,404,653 + +0.78% 2 Stars: Appealing
12/09/2009 22.03 22.15 21.67 21.85 2,905,782 - -1.18% 2 Stars: Appealing
12/08/2009 22.39 22.39 22.00 22.11 2,967,469 - -1.16% 2 Stars: Appealing
12/07/2009 22.35 22.59 22.31 22.37 2,677,241 - 0.00% 2 Stars: Appealing
12/04/2009 22.22 22.47 22.04 22.37 4,699,134 + +0.54% 2 Stars: Appealing
12/03/2009 22.19 22.47 22.17 22.25 4,305,600 + +0.45% 2 Stars: Appealing
12/02/2009 22.58 22.74 22.12 22.15 5,800,268 - -1.90% 2 Stars: Appealing
12/01/2009 22.55 22.75 22.29 22.58 3,308,210 + +0.62% 2 Stars: Appealing
11/30/2009 22.17 22.62 22.17 22.44 5,417,559 + +0.63% 2 Stars: Appealing
11/27/2009 21.86 22.59 21.86 22.30 2,766,218 - -0.67% 2 Stars: Appealing
11/25/2009 22.25 22.61 22.16 22.45 4,201,985 + +0.76% 2 Stars: Appealing
11/24/2009 22.05 22.32 21.89 22.28 5,015,088 + +1.18% 2 Stars: Appealing
11/23/2009 21.74 22.33 21.74 22.02 6,953,276 + +2.13% 2 Stars: Appealing
11/20/2009 21.34 21.76 21.28 21.56 6,581,073 - -1.46% 2 Stars: Appealing
11/19/2009 22.75 22.75 21.81 21.88 7,136,175 - -3.44% 2 Stars: Appealing
11/18/2009 22.77 22.96 22.50 22.66 3,097,642 - -0.87% 2 Stars: Appealing
11/17/2009 22.86 22.96 22.74 22.86 2,740,208 - -0.61% 2 Stars: Appealing
11/16/2009 22.66 23.17 22.64 23.00 2,391,616 + +1.14% 2 Stars: Appealing
11/13/2009 22.74 22.81 22.36 22.74 4,266,525 - -0.04% 2 Stars: Appealing
11/12/2009 22.95 23.11 22.69 22.75 2,557,830 - -0.70% 2 Stars: Appealing
11/11/2009 22.82 23.28 22.75 22.91 3,011,311 + +1.10% 2 Stars: Appealing
11/10/2009 23.00 23.20 22.58 22.66 5,425,183 - -1.56% 2 Stars: Appealing
11/09/2009 22.45 23.06 22.32 23.02 7,939,744 - -0.95% 2 Stars: Appealing
11/06/2009 21.93 23.31 21.50 23.24 10,483,955 - -3.17% 2 Stars: Appealing
11/05/2009 23.50 24.12 23.44 24.00 3,569,611 + +3.54% 2 Stars: Appealing
11/04/2009 22.97 23.48 22.74 23.18 2,776,950 + +0.96% 2 Stars: Appealing
11/03/2009 23.10 23.10 22.76 22.96 3,307,022 - -0.78% 2 Stars: Appealing
11/02/2009 22.95 23.47 22.84 23.14 3,150,306 + +1.45% 2 Stars: Appealing
10/30/2009 23.22 23.30 22.60 22.81 3,007,272 - -2.02% 2 Stars: Appealing
10/29/2009 22.78 23.34 22.71 23.28 3,855,710 + +3.37% 2 Stars: Appealing
10/28/2009 23.41 23.52 22.48 22.52 3,417,396 - -4.09% 2 Stars: Appealing
10/27/2009 23.55 24.03 23.23 23.48 2,203,469 - -0.59% 2 Stars: Appealing
10/26/2009 23.91 24.08 23.35 23.62 2,806,869 - -0.71% 2 Stars: Appealing
10/23/2009 24.36 24.57 23.66 23.79 3,372,628 - -2.46% 2 Stars: Appealing
10/22/2009 24.17 24.45 23.96 24.39 1,958,486 + +1.04% 2 Stars: Appealing
10/21/2009 24.17 24.99 24.10 24.14 4,053,297 - -0.17% 2 Stars: Appealing
10/20/2009 24.23 24.30 23.74 24.18 3,717,441 - -0.78% 2 Stars: Appealing
10/19/2009 23.45 24.40 23.38 24.37 4,275,101 + +4.59% 2 Stars: Appealing
10/16/2009 23.34 23.42 22.85 23.30 3,938,237 - -0.51% 2 Stars: Appealing
10/15/2009 23.41 23.61 23.30 23.42 2,585,815 - -0.89% 2 Stars: Appealing
10/14/2009 23.75 23.77 23.44 23.63 2,234,175 + +0.68% 2 Stars: Appealing
10/13/2009 23.12 23.65 23.12 23.47 1,783,191 - 0.00% 2 Stars: Appealing
10/12/2009 23.79 23.79 23.19 23.47 2,919,900 - -0.97% 2 Stars: Appealing
10/09/2009 23.59 23.78 23.36 23.70 2,122,398 - 0.00% 2 Stars: Appealing
10/08/2009 23.96 24.09 23.54 23.70 3,358,178 - -0.67% 2 Stars: Appealing
10/07/2009 23.49 23.90 23.13 23.86 2,795,482 + +1.10% 2 Stars: Appealing
10/06/2009 23.11 23.94 22.86 23.60 4,610,738 + +2.65% 2 Stars: Appealing
10/05/2009 23.01 23.35 22.77 22.99 2,850,253 - -0.04% 2 Stars: Appealing
10/02/2009 22.73 23.16 22.55 23.00 2,991,511 + +0.22% 2 Stars: Appealing
10/01/2009 23.57 23.73 22.77 22.95 4,012,758 - -3.12% 2 Stars: Appealing
09/30/2009 23.01 23.81 22.58 23.69 6,193,846 + +3.18% 2 Stars: Appealing
09/29/2009 23.32 23.45 22.81 22.96 3,101,022 - -0.91% 2 Stars: Appealing
09/28/2009 22.96 23.41 22.73 23.17 1,513,272 + +1.62% 2 Stars: Appealing
09/25/2009 22.68 23.02 22.64 22.80 1,488,990 - -0.52% 2 Stars: Appealing
09/24/2009 23.57 23.62 22.54 22.92 3,166,351 - -2.30% 2 Stars: Appealing
09/23/2009 23.30 23.95 23.15 23.46 2,691,501 + +0.73% 2 Stars: Appealing
09/22/2009 23.25 23.44 23.07 23.29 1,979,323 + +0.30% 2 Stars: Appealing
09/21/2009 23.23 23.30 22.95 23.22 2,189,401 - -0.17% 2 Stars: Appealing
09/18/2009 23.63 23.63 23.24 23.26 3,077,706 - -1.23% 2 Stars: Appealing
09/17/2009 23.30 23.78 22.95 23.55 5,140,133 + +0.81% 2 Stars: Appealing