Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.78 24.16 23.59 23.81 8,005,656 + +1.49% 4 Stars: Appealing
02/08/2010 23.53 23.94 23.17 23.46 5,812,542 - -0.68% 4 Stars: Appealing
02/05/2010 23.35 23.75 23.06 23.62 11,924,352 + +1.46% 4 Stars: Appealing
02/04/2010 24.10 24.15 23.10 23.28 10,611,540 - -5.02% 4 Stars: Appealing
02/03/2010 24.15 24.63 24.02 24.51 6,484,269 + +0.99% 4 Stars: Appealing
02/02/2010 24.00 24.36 23.89 24.27 4,727,853 + +1.21% 3 Stars: Appealing
02/01/2010 23.51 24.11 23.49 23.98 5,653,748 + +1.70% 3 Stars: Appealing
01/29/2010 23.91 24.44 23.46 23.58 12,612,402 - -1.79% 3 Stars: Appealing
01/28/2010 24.47 24.47 23.60 24.01 8,494,890 - -1.92% 3 Stars: Appealing
01/27/2010 24.37 24.72 24.08 24.48 7,036,164 + +1.07% 3 Stars: Appealing
01/26/2010 24.27 24.43 24.08 24.22 8,235,429 - -0.66% 3 Stars: Appealing
01/25/2010 23.99 24.67 23.97 24.38 11,561,537 + +2.27% 3 Stars: Appealing
01/22/2010 25.09 25.18 23.78 23.84 13,791,359 - -5.58% 3 Stars: Appealing
01/21/2010 24.08 25.41 23.70 25.25 20,767,949 + +5.47% 3 Stars: Appealing
01/20/2010 23.80 24.01 23.36 23.94 9,189,136 + +0.25% 3 Stars: Appealing
01/19/2010 23.89 23.94 23.56 23.88 7,133,093 + +1.53% 3 Stars: Appealing
01/15/2010 24.18 24.30 23.29 23.52 7,072,470 - -2.45% 3 Stars: Appealing
01/14/2010 24.04 24.16 23.78 24.11 4,906,445 - -0.62% 3 Stars: Appealing
01/13/2010 24.16 24.34 23.62 24.26 7,026,549 + +0.87% 3 Stars: Appealing
01/12/2010 24.36 24.45 23.81 24.05 6,111,746 - -2.79% 3 Stars: Appealing
01/11/2010 25.01 25.14 24.41 24.74 5,611,793 - -1.04% 3 Stars: Appealing
01/08/2010 24.54 25.05 24.39 25.00 5,005,784 + +1.46% 3 Stars: Appealing
01/07/2010 24.86 24.86 24.35 24.64 9,252,701 - -1.00% 3 Stars: Appealing
01/06/2010 25.00 25.38 24.70 24.89 6,329,103 - -0.68% 3 Stars: Appealing
01/05/2010 25.33 25.48 24.85 25.06 3,469,752 - -1.26% 3 Stars: Appealing
01/04/2010 25.34 25.62 25.23 25.38 2,824,764 + +1.28% 3 Stars: Appealing
12/31/2009 25.39 25.44 25.05 25.06 2,248,911 - -1.14% 3 Stars: Appealing
12/30/2009 25.05 25.45 24.96 25.35 2,387,498 + +1.32% 3 Stars: Appealing
12/29/2009 25.30 25.30 24.90 25.02 2,286,025 - -0.83% 3 Stars: Appealing
12/28/2009 25.43 25.45 25.10 25.23 2,201,669 - -0.51% 3 Stars: Appealing
12/24/2009 25.17 25.36 25.09 25.36 956,372 + +1.20% 3 Stars: Appealing
12/23/2009 25.17 25.18 24.89 25.06 2,112,082 - 0.00% 3 Stars: Appealing
12/22/2009 25.05 25.30 24.95 25.06 3,110,830 + +0.24% 3 Stars: Appealing
12/21/2009 24.75 25.09 24.75 25.00 3,960,134 + +1.42% 3 Stars: Appealing
12/18/2009 24.47 24.75 24.29 24.65 5,580,460 + +1.07% 3 Stars: Appealing
12/17/2009 24.73 24.79 24.21 24.39 5,538,423 - -1.53% 3 Stars: Appealing
12/16/2009 23.91 24.88 23.90 24.77 10,216,937 + +3.64% 3 Stars: Appealing
12/15/2009 23.83 24.11 23.70 23.90 4,338,779 - -0.21% 3 Stars: Appealing
12/14/2009 23.84 23.98 23.50 23.95 4,570,646 + +1.05% 3 Stars: Appealing
12/11/2009 24.15 24.18 23.54 23.70 4,341,874 - -1.17% 3 Stars: Appealing
12/10/2009 24.05 24.28 23.91 23.98 4,764,784 - -0.08% 3 Stars: Appealing
12/09/2009 23.79 24.01 23.45 24.00 7,539,422 + +0.97% 3 Stars: Appealing
12/08/2009 23.17 24.02 22.96 23.77 11,192,051 + +2.28% 3 Stars: Appealing
12/07/2009 23.39 23.63 23.10 23.24 4,087,974 - -0.56% 3 Stars: Appealing
12/04/2009 23.45 23.58 22.88 23.37 7,921,276 + +0.69% 3 Stars: Appealing
12/03/2009 23.46 23.55 23.19 23.21 8,305,550 - -1.02% 4 Stars: Appealing
12/02/2009 23.37 23.72 23.27 23.45 4,066,889 + +0.13% 3 Stars: Appealing
12/01/2009 23.05 23.54 23.05 23.42 5,758,433 + +3.45% 3 Stars: Appealing
11/30/2009 22.55 22.80 22.43 22.64 3,982,150 + +0.04% 3 Stars: Appealing
11/27/2009 22.33 22.83 22.21 22.63 1,800,831 - -1.57% 3 Stars: Appealing
11/25/2009 22.71 23.02 22.69 22.99 3,618,485 + +1.28% 3 Stars: Appealing
11/24/2009 22.54 22.78 22.43 22.70 3,055,084 + +0.80% 3 Stars: Appealing
11/23/2009 22.55 22.77 22.37 22.52 4,448,112 + +1.08% 3 Stars: Appealing
11/20/2009 22.33 22.44 22.10 22.28 3,823,792 - -1.46% 3 Stars: Appealing
11/19/2009 23.00 23.03 22.38 22.61 4,769,247 - -2.59% 3 Stars: Appealing
11/18/2009 23.39 23.46 23.00 23.21 2,929,426 - -1.15% 3 Stars: Appealing
11/17/2009 23.24 23.48 23.14 23.48 2,619,069 + +0.38% 3 Stars: Appealing
11/16/2009 23.05 23.50 23.00 23.39 4,618,292 + +1.96% 3 Stars: Appealing
11/13/2009 22.88 23.13 22.68 22.94 3,039,429 + +0.53% 3 Stars: Appealing
11/12/2009 23.01 23.30 22.75 22.82 3,759,754 - -0.57% 3 Stars: Appealing
11/11/2009 22.85 23.26 22.78 22.95 4,425,394 + +1.50% 3 Stars: Appealing
11/10/2009 22.52 22.91 22.45 22.61 3,765,722 + +0.49% 3 Stars: Appealing
11/09/2009 22.10 22.51 22.01 22.50 3,776,123 + +2.79% 3 Stars: Appealing
11/06/2009 21.92 22.28 21.81 21.89 3,286,258 - -0.73% 3 Stars: Appealing
11/05/2009 21.94 22.40 21.93 22.05 5,605,950 + +1.52% 3 Stars: Appealing
11/04/2009 21.59 22.00 21.57 21.72 5,744,545 + +0.79% 3 Stars: Appealing
11/03/2009 21.09 21.57 21.01 21.55 6,630,203 - -0.92% 3 Stars: Appealing
11/02/2009 21.64 21.85 21.29 21.75 6,766,511 - 0.00% 3 Stars: Appealing
10/30/2009 22.33 22.48 21.49 21.75 12,096,287 - -2.95% 3 Stars: Appealing
10/29/2009 22.21 22.55 22.17 22.41 4,745,121 + +1.40% 3 Stars: Appealing
10/28/2009 22.53 22.75 22.08 22.10 5,226,556 - -2.08% 3 Stars: Appealing
10/27/2009 23.06 23.31 22.40 22.57 4,705,616 - -1.83% 3 Stars: Appealing
10/26/2009 22.91 23.47 22.78 22.99 5,756,812 + +0.35% 3 Stars: Appealing
10/23/2009 23.38 23.44 22.81 22.91 4,472,311 - -2.14% 3 Stars: Appealing
10/22/2009 23.01 23.53 22.77 23.41 5,697,321 + +1.43% 3 Stars: Appealing
10/21/2009 23.32 23.68 22.99 23.08 5,660,168 - -1.79% 3 Stars: Appealing
10/20/2009 23.64 23.78 23.26 23.50 5,590,979 - -0.72% 3 Stars: Appealing
10/19/2009 23.33 23.83 23.14 23.67 4,199,164 + +1.59% 3 Stars: Appealing
10/16/2009 23.75 23.78 22.96 23.30 10,285,117 - -1.69% 3 Stars: Appealing
10/15/2009 23.65 23.88 23.38 23.70 8,662,005 - -1.25% 3 Stars: Appealing
10/14/2009 24.34 24.49 23.70 24.00 12,990,955 + +0.29% 3 Stars: Appealing
10/13/2009 23.74 24.08 23.65 23.93 11,429,427 + +1.01% 3 Stars: Appealing
10/12/2009 23.35 23.73 23.29 23.69 6,565,919 + +2.11% 3 Stars: Appealing
10/09/2009 22.49 23.31 22.49 23.20 5,124,377 + +2.79% 3 Stars: Appealing
10/08/2009 22.89 22.94 22.32 22.57 6,175,479 - -0.83% 3 Stars: Appealing
10/07/2009 23.04 23.13 22.61 22.76 4,591,130 - -1.68% 3 Stars: Appealing
10/06/2009 22.89 23.23 22.81 23.15 5,660,637 + +1.54% 3 Stars: Appealing
10/05/2009 22.68 22.89 22.33 22.80 7,206,093 + +2.89% 3 Stars: Appealing
10/02/2009 22.33 22.58 22.05 22.16 6,161,515 - -1.03% 3 Stars: Appealing
10/01/2009 23.39 23.50 22.39 22.39 7,086,670 - -4.40% 3 Stars: Appealing
09/30/2009 23.24 23.74 23.02 23.42 6,263,935 + +0.95% 3 Stars: Appealing
09/29/2009 23.56 23.91 23.17 23.20 4,331,644 - -1.53% 3 Stars: Appealing
09/28/2009 23.33 23.81 23.20 23.56 3,600,945 + +1.68% 3 Stars: Appealing
09/25/2009 23.29 23.47 23.06 23.17 4,552,810 - -1.03% 3 Stars: Appealing
09/24/2009 23.95 24.00 22.98 23.41 7,825,393 - -1.76% 3 Stars: Appealing
09/23/2009 24.47 24.47 23.53 23.83 21,890,539 + +4.89% 3 Stars: Appealing
09/22/2009 22.93 23.14 22.63 22.72 3,702,702 - -0.79% 3 Stars: Appealing
09/21/2009 22.87 23.04 22.66 22.90 4,493,391 + +0.39% 3 Stars: Appealing
09/18/2009 22.32 22.98 22.32 22.81 7,895,559 + +2.61% 3 Stars: Appealing
09/17/2009 22.80 22.84 22.07 22.23 9,220,397 - -2.41% 3 Stars: Appealing