Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.90 27.96 27.73 27.87 672,798 + +0.32% 2 Stars: Appealing
02/08/2010 28.15 28.18 27.78 27.78 974,948 - -1.17% 2 Stars: Appealing
02/05/2010 28.11 28.30 27.91 28.11 2,169,813 - -0.43% 2 Stars: Appealing
02/04/2010 27.15 28.48 27.09 28.23 1,940,776 + +2.95% 3 Stars: Appealing
02/03/2010 26.92 27.57 26.85 27.42 1,287,277 + +1.71% 3 Stars: Appealing
02/02/2010 26.32 27.11 26.32 26.96 1,495,767 + +2.12% 3 Stars: Appealing
02/01/2010 26.33 26.51 26.28 26.40 779,785 + +0.65% 3 Stars: Appealing
01/29/2010 26.19 28.43 26.07 26.23 938,436 + +0.19% 3 Stars: Appealing
01/28/2010 26.66 26.70 26.17 26.18 830,205 - -1.65% 3 Stars: Appealing
01/27/2010 26.66 26.75 26.12 26.62 1,331,578 - -0.52% 3 Stars: Appealing
01/26/2010 26.89 26.95 26.53 26.76 1,610,714 - -0.96% 3 Stars: Appealing
01/25/2010 27.11 27.28 26.88 27.02 1,781,993 + +0.19% 3 Stars: Appealing
01/22/2010 27.14 27.32 26.96 26.97 911,845 - -1.75% 3 Stars: Appealing
01/21/2010 27.75 27.89 27.40 27.45 485,933 - -0.80% 3 Stars: Appealing
01/20/2010 27.31 27.80 27.28 27.67 781,373 + +1.13% 3 Stars: Appealing
01/19/2010 26.98 27.47 26.94 27.36 313,568 + +1.15% 3 Stars: Appealing
01/15/2010 27.30 27.48 27.01 27.05 600,620 - -1.17% 3 Stars: Appealing
01/14/2010 27.34 27.59 27.28 27.37 721,637 - -0.22% 3 Stars: Appealing
01/13/2010 27.37 27.57 27.27 27.43 512,050 + +0.22% 3 Stars: Appealing
01/12/2010 27.07 27.54 26.97 27.37 1,104,644 + +0.26% 3 Stars: Appealing
01/11/2010 27.07 27.40 26.97 27.30 673,552 + +1.00% 3 Stars: Appealing
01/08/2010 26.98 27.10 26.92 27.03 740,005 - -0.11% 3 Stars: Appealing
01/07/2010 27.23 27.40 26.92 27.06 870,668 - -0.29% 3 Stars: Appealing
01/06/2010 26.75 27.18 26.53 27.14 1,549,800 + +1.61% 3 Stars: Appealing
01/05/2010 26.65 27.02 26.50 26.71 899,357 - -0.22% 3 Stars: Appealing
01/04/2010 26.72 26.77 26.37 26.77 921,887 + +1.48% 3 Stars: Appealing
12/31/2009 26.65 26.65 26.34 26.38 691,674 - -0.79% 2 Stars: Appealing
12/30/2009 26.52 26.62 26.41 26.59 389,706 - -0.04% 3 Stars: Appealing
12/29/2009 26.50 26.73 26.46 26.60 514,935 + +0.23% 3 Stars: Appealing
12/28/2009 26.39 26.61 26.27 26.54 517,420 - -0.30% 3 Stars: Appealing
12/24/2009 26.51 26.74 26.51 26.62 612,829 + +0.49% 3 Stars: Appealing
12/23/2009 26.56 26.80 26.47 26.49 710,244 + +0.08% 3 Stars: Appealing
12/22/2009 26.22 26.60 26.12 26.47 1,314,570 + +0.61% 3 Stars: Appealing
12/21/2009 26.14 26.45 26.11 26.31 1,387,974 + +0.61% 3 Stars: Appealing
12/18/2009 26.26 26.38 26.00 26.15 1,153,027 - -0.42% 3 Stars: Appealing
12/17/2009 26.10 26.41 26.01 26.26 712,678 - -0.04% 3 Stars: Appealing
12/16/2009 26.25 26.35 26.06 26.27 589,504 + +0.69% 3 Stars: Appealing
12/15/2009 26.29 26.40 26.05 26.09 1,320,381 - -0.76% 3 Stars: Appealing
12/14/2009 26.58 26.70 26.23 26.29 1,284,999 - -0.79% 3 Stars: Appealing
12/11/2009 26.55 26.70 26.43 26.50 900,738 - -0.30% 3 Stars: Appealing
12/10/2009 26.90 26.90 26.55 26.58 639,215 - -0.86% 3 Stars: Appealing
12/09/2009 26.73 26.89 26.61 26.81 472,149 + +0.04% 3 Stars: Appealing
12/08/2009 26.96 27.10 26.75 26.80 763,653 - -0.85% 3 Stars: Appealing
12/07/2009 27.17 27.22 26.96 27.03 810,436 - -0.88% 3 Stars: Appealing
12/04/2009 27.30 27.35 26.85 27.27 1,023,973 + +0.44% 3 Stars: Appealing
12/03/2009 27.22 27.61 27.14 27.15 739,398 - -0.62% 3 Stars: Appealing
12/02/2009 27.10 27.42 26.93 27.32 718,641 + +0.37% 3 Stars: Appealing
12/01/2009 27.54 27.54 27.08 27.22 848,872 + +0.26% 3 Stars: Appealing
11/30/2009 27.00 27.16 26.86 27.15 792,073 + +0.33% 2 Stars: Appealing
11/27/2009 27.29 27.46 27.03 27.06 195,939 - -2.35% 2 Stars: Appealing
11/25/2009 27.85 27.85 27.63 27.71 588,952 - -0.14% 3 Stars: Appealing
11/24/2009 27.95 27.98 27.66 27.75 799,906 - -0.47% 2 Stars: Appealing
11/23/2009 27.78 28.00 27.76 27.88 1,016,426 + +0.69% 3 Stars: Appealing
11/20/2009 27.55 27.81 27.46 27.69 941,529 - -0.07% 3 Stars: Appealing
11/19/2009 27.90 28.00 27.49 27.71 900,889 - -0.68% 3 Stars: Appealing
11/18/2009 27.87 27.97 27.69 27.90 806,814 - -0.14% 3 Stars: Appealing
11/17/2009 28.21 28.21 27.70 27.94 795,749 - -0.92% 3 Stars: Appealing
11/16/2009 28.03 28.31 27.96 28.20 2,293,436 + +0.79% 3 Stars: Appealing
11/13/2009 27.86 28.02 27.76 27.98 847,061 + +0.18% 3 Stars: Appealing
11/12/2009 28.19 28.32 27.84 27.93 761,004 - -0.92% 2 Stars: Appealing
11/11/2009 28.23 28.30 28.06 28.19 2,221,452 + +0.25% 3 Stars: Appealing
11/10/2009 28.09 28.30 27.94 28.12 1,257,312 - -0.25% 2 Stars: Appealing
11/09/2009 27.78 28.19 27.64 28.19 630,409 + +1.95% 3 Stars: Appealing
11/06/2009 27.41 27.65 27.15 27.65 545,179 + +0.62% 2 Stars: Appealing
11/05/2009 27.11 27.50 27.09 27.48 510,560 + +1.48% 2 Stars: Appealing
11/04/2009 27.53 27.53 27.03 27.08 1,074,993 - -1.38% 2 Stars: Appealing
11/03/2009 27.00 27.48 26.95 27.46 850,858 + +0.88% 2 Stars: Appealing
11/02/2009 27.16 27.45 26.98 27.22 1,094,591 + +0.81% 2 Stars: Appealing
10/30/2009 26.85 27.23 26.51 27.00 2,236,459 - 0.00% 2 Stars: Appealing
10/29/2009 26.48 27.08 26.22 27.00 1,212,525 + +2.86% 2 Stars: Appealing
10/28/2009 25.94 26.54 25.87 26.25 2,528,599 + +0.69% 2 Stars: Appealing
10/27/2009 25.17 26.20 25.06 26.07 2,342,321 - -1.70% 2 Stars: Appealing
10/26/2009 26.61 26.95 26.32 26.52 1,065,570 - -0.38% 2 Stars: Appealing
10/23/2009 27.18 27.20 26.51 26.62 762,222 - -1.55% 2 Stars: Appealing
10/22/2009 26.83 27.37 26.77 27.04 1,028,441 + +0.52% 2 Stars: Appealing
10/21/2009 26.93 27.37 26.78 26.90 990,193 - -0.26% 2 Stars: Appealing
10/20/2009 27.53 27.53 26.81 26.97 828,050 - -1.93% 2 Stars: Appealing
10/19/2009 27.59 27.59 27.21 27.50 929,188 + +0.11% 3 Stars: Appealing
10/16/2009 27.27 27.70 26.99 27.47 1,374,455 + +0.40% 2 Stars: Appealing
10/15/2009 27.40 27.53 27.17 27.36 1,276,834 - -0.18% 3 Stars: Appealing
10/14/2009 27.76 27.79 27.30 27.41 1,502,447 - -0.36% 3 Stars: Appealing
10/13/2009 27.90 27.90 27.36 27.51 1,701,372 - -1.43% 3 Stars: Appealing
10/12/2009 27.99 28.00 27.82 27.91 553,326 + +0.18% 3 Stars: Appealing
10/09/2009 28.21 28.21 27.82 27.86 776,739 - -1.00% 3 Stars: Appealing
10/08/2009 28.39 28.52 27.93 28.14 1,262,444 - -0.04% 3 Stars: Appealing
10/07/2009 28.41 28.54 27.99 28.15 1,229,206 - -0.78% 3 Stars: Appealing
10/06/2009 28.32 28.47 28.17 28.37 1,341,828 + +0.32% 3 Stars: Appealing
10/05/2009 28.40 28.45 28.19 28.28 1,449,096 - 0.00% 3 Stars: Appealing
10/02/2009 28.14 28.50 28.14 28.28 1,098,850 + +0.18% 3 Stars: Appealing
10/01/2009 28.01 28.51 27.97 28.23 896,592 + +0.04% 3 Stars: Appealing
09/30/2009 28.30 28.46 27.94 28.22 931,927 - -0.14% 3 Stars: Appealing
09/29/2009 28.13 28.40 27.84 28.26 749,510 + +0.82% 3 Stars: Appealing
09/28/2009 27.34 28.16 27.34 28.03 547,210 + +1.85% 3 Stars: Appealing
09/25/2009 27.96 27.98 27.35 27.52 1,250,083 - -1.85% 3 Stars: Appealing
09/24/2009 28.28 28.42 27.89 28.04 413,908 - -0.64% 3 Stars: Appealing
09/23/2009 28.03 28.51 28.02 28.22 516,534 + +0.50% 2 Stars: Appealing
09/22/2009 27.76 28.21 27.75 28.08 379,292 + +0.72% 2 Stars: Appealing
09/21/2009 27.83 28.24 27.56 27.88 459,672 - -0.96% 2 Stars: Appealing
09/18/2009 28.17 28.40 28.08 28.15 660,342 + +0.25% 2 Stars: Appealing
09/17/2009 28.37 28.67 27.98 28.08 822,346 - -1.16% 2 Stars: Appealing