Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.54 24.17 23.33 23.94 2,123,422 + +4.91% 5 Stars: Appealing
02/08/2010 23.36 23.57 22.77 22.82 1,182,466 - -4.40% 5 Stars: Appealing
02/05/2010 23.91 23.91 22.88 23.87 1,302,721 - -0.67% 5 Stars: Appealing
02/04/2010 25.09 25.09 24.02 24.03 1,395,715 - -6.53% 5 Stars: Appealing
02/03/2010 26.14 26.32 25.57 25.71 739,392 - -1.72% 5 Stars: Appealing
02/02/2010 25.94 26.33 25.63 26.16 954,425 + +1.36% 5 Stars: Appealing
02/01/2010 25.32 25.84 25.24 25.81 750,097 + +4.03% 5 Stars: Appealing
01/29/2010 25.40 25.58 24.68 24.81 811,671 - -1.82% 5 Stars: Appealing
01/28/2010 25.93 26.01 25.10 25.27 1,031,645 - -0.82% 5 Stars: Appealing
01/27/2010 25.46 25.68 24.86 25.48 1,459,326 - -2.45% 5 Stars: Appealing
01/26/2010 26.40 26.80 26.00 26.12 1,400,148 - -5.09% 5 Stars: Appealing
01/25/2010 27.78 27.90 27.25 27.52 865,713 + +0.62% 5 Stars: Appealing
01/22/2010 28.14 28.14 27.12 27.35 1,316,150 - -3.70% 5 Stars: Appealing
01/21/2010 29.12 29.30 28.33 28.40 1,042,859 - -6.36% 5 Stars: Appealing
01/20/2010 30.50 30.71 29.83 30.33 1,079,863 - -3.68% 5 Stars: Appealing
01/19/2010 30.96 31.56 30.82 31.49 498,206 + +1.45% 5 Stars: Appealing
01/15/2010 31.19 31.35 30.85 31.04 695,428 - -1.80% 5 Stars: Appealing
01/14/2010 31.40 31.75 31.40 31.61 711,207 + +0.51% 5 Stars: Appealing
01/13/2010 31.30 31.54 31.01 31.45 1,021,731 - -2.06% 5 Stars: Appealing
01/12/2010 32.98 33.01 31.98 32.11 1,580,026 - -5.53% 5 Stars: Appealing
01/11/2010 34.26 34.27 33.64 33.99 1,233,259 + +5.00% 5 Stars: Appealing
01/08/2010 31.81 32.41 31.72 32.37 809,635 + +1.41% 5 Stars: Appealing
01/07/2010 32.12 32.25 31.59 31.92 984,779 - -0.56% 5 Stars: Appealing
01/06/2010 31.90 32.20 31.81 32.10 1,487,789 + +4.90% 5 Stars: Appealing
01/05/2010 30.38 30.73 30.28 30.60 1,777,672 + +6.99% 5 Stars: Appealing
01/04/2010 28.05 28.72 28.00 28.60 734,002 + +4.95% 5 Stars: Appealing
12/31/2009 27.67 27.67 27.21 27.25 283,229 - -0.55% 5 Stars: Appealing
12/30/2009 27.36 27.43 27.18 27.40 481,606 + +0.59% 5 Stars: Appealing
12/29/2009 27.41 27.53 27.16 27.24 309,291 - -0.11% 5 Stars: Appealing
12/28/2009 27.49 27.59 27.18 27.27 273,353 - -1.91% 5 Stars: Appealing
12/24/2009 27.85 27.99 27.77 27.80 123,666 + +0.43% 5 Stars: Appealing
12/23/2009 27.40 27.74 27.33 27.68 370,422 + +2.37% 5 Stars: Appealing
12/22/2009 27.06 27.12 26.89 27.04 394,096 - -0.11% 5 Stars: Appealing
12/21/2009 26.92 27.30 26.92 27.07 520,155 + +0.63% 5 Stars: Appealing
12/18/2009 26.88 27.01 26.22 26.90 976,059 - -1.54% 5 Stars: Appealing
12/17/2009 27.66 27.75 27.17 27.32 713,155 - -3.02% 5 Stars: Appealing
12/16/2009 28.10 28.42 28.04 28.17 905,009 - -1.40% 5 Stars: Appealing
12/15/2009 28.44 28.83 28.44 28.57 742,821 + +0.53% 5 Stars: Appealing
12/14/2009 28.54 28.59 28.19 28.42 602,047 + +0.07% 5 Stars: Appealing
12/11/2009 27.70 28.46 27.70 28.40 1,380,870 + +2.86% 5 Stars: Appealing
12/10/2009 27.78 27.87 27.48 27.61 734,401 - -0.61% 5 Stars: Appealing
12/09/2009 27.57 27.78 27.20 27.78 524,343 + +2.09% 5 Stars: Appealing
12/08/2009 27.50 27.54 27.17 27.21 632,849 - -3.27% 5 Stars: Appealing
12/07/2009 28.12 28.53 28.02 28.13 337,659 - -1.88% 5 Stars: Appealing
12/04/2009 29.21 29.57 28.17 28.67 894,989 - -1.17% 5 Stars: Appealing
12/03/2009 29.00 29.34 28.92 29.01 1,055,994 + +1.83% 5 Stars: Appealing
12/02/2009 28.30 28.63 28.17 28.49 859,849 + +0.96% 5 Stars: Appealing
12/01/2009 28.19 28.58 28.18 28.22 965,136 + +2.17% 5 Stars: Appealing
11/30/2009 27.62 27.75 27.28 27.62 466,585 - -0.07% 5 Stars: Appealing
11/27/2009 26.92 28.04 26.90 27.64 576,733 - -4.03% 5 Stars: Appealing
11/25/2009 28.36 28.85 28.36 28.80 608,054 + +3.60% 5 Stars: Appealing
11/24/2009 27.97 28.19 27.58 27.80 633,123 - -0.61% 5 Stars: Appealing
11/23/2009 28.21 28.55 27.80 27.97 611,952 + +1.34% 5 Stars: Appealing
11/20/2009 27.40 27.67 27.33 27.60 376,976 - -0.54% 5 Stars: Appealing
11/19/2009 28.00 28.01 27.50 27.75 715,969 - -2.15% 5 Stars: Appealing
11/18/2009 28.59 28.65 28.18 28.36 664,907 - -2.88% 5 Stars: Appealing
11/17/2009 29.05 29.23 28.64 29.20 554,546 - -0.65% 5 Stars: Appealing
11/16/2009 28.75 29.55 28.75 29.39 996,797 + +4.48% 5 Stars: Appealing
11/13/2009 27.89 28.26 27.79 28.13 470,195 + +0.82% 5 Stars: Appealing
11/12/2009 28.46 28.62 27.77 27.90 471,243 - -2.45% 5 Stars: Appealing
11/11/2009 28.76 29.05 28.51 28.60 334,473 + +0.56% 5 Stars: Appealing
11/10/2009 28.45 28.66 28.20 28.44 818,138 - -1.56% 5 Stars: Appealing
11/09/2009 28.61 29.05 28.45 28.89 723,828 + +2.05% 5 Stars: Appealing
11/06/2009 27.70 28.59 27.70 28.31 960,117 + +0.21% 5 Stars: Appealing
11/05/2009 27.95 28.25 27.91 28.25 769,458 + +1.47% 5 Stars: Appealing
11/04/2009 28.27 28.43 27.74 27.84 567,930 + +0.11% 5 Stars: Appealing
11/03/2009 26.75 27.89 26.71 27.81 554,392 + +0.91% 5 Stars: Appealing
11/02/2009 27.42 28.12 26.87 27.56 924,216 + +1.32% 5 Stars: Appealing
10/30/2009 28.14 28.24 26.82 27.20 979,287 - -3.41% 5 Stars: Appealing
10/29/2009 27.39 28.32 27.36 28.16 792,101 + +4.18% 5 Stars: Appealing
10/28/2009 27.89 27.93 26.90 27.03 1,227,879 - -3.26% 5 Stars: Appealing
10/27/2009 28.68 28.85 27.69 27.94 1,021,518 - -2.48% 5 Stars: Appealing
10/26/2009 29.30 29.64 28.37 28.65 1,136,119 - -0.90% 5 Stars: Appealing
10/23/2009 29.97 30.08 28.76 28.91 764,383 - -2.23% 5 Stars: Appealing
10/22/2009 29.20 29.57 28.80 29.57 523,569 + +0.72% 5 Stars: Appealing
10/21/2009 29.23 29.98 29.17 29.36 825,300 - -0.31% 5 Stars: Appealing
10/20/2009 29.85 29.98 29.23 29.45 372,059 - -1.41% 5 Stars: Appealing
10/19/2009 29.50 30.00 29.24 29.87 640,981 + +3.21% 5 Stars: Appealing
10/16/2009 29.24 29.24 28.76 28.94 530,828 - -3.18% 5 Stars: Appealing
10/15/2009 29.40 29.96 29.30 29.89 826,461 - -0.03% 5 Stars: Appealing
10/14/2009 29.42 30.03 29.41 29.90 785,404 + +4.29% 5 Stars: Appealing
10/13/2009 28.82 29.02 28.39 28.67 678,941 - -1.34% 5 Stars: Appealing
10/12/2009 29.01 29.48 28.85 29.06 497,931 - -1.52% 5 Stars: Appealing
10/09/2009 29.69 29.81 29.33 29.51 609,945 + +0.34% 5 Stars: Appealing
10/08/2009 29.62 30.00 29.32 29.41 1,198,032 + +4.74% 5 Stars: Appealing
10/07/2009 28.15 28.19 27.76 28.08 459,038 + +1.12% 5 Stars: Appealing
10/06/2009 27.48 28.39 27.48 27.77 892,859 + +3.89% 5 Stars: Appealing
10/05/2009 26.33 26.92 26.20 26.73 694,782 + +2.26% 5 Stars: Appealing
10/02/2009 25.91 26.38 25.73 26.14 722,806 - -1.06% 5 Stars: Appealing
10/01/2009 26.92 27.39 26.36 26.42 778,803 - -3.54% 5 Stars: Appealing
09/30/2009 27.38 27.79 26.90 27.39 576,980 - -0.76% 5 Stars: Appealing
09/29/2009 27.60 27.85 27.22 27.60 532,004 - -0.50% 5 Stars: Appealing
09/28/2009 27.37 27.90 27.05 27.74 693,444 + +0.73% 5 Stars: Appealing
09/25/2009 27.51 27.82 27.32 27.54 508,624 - -0.22% 4 Stars: Appealing
09/24/2009 28.26 28.42 27.26 27.60 712,092 - -3.06% 4 Stars: Appealing
09/23/2009 28.95 29.12 28.41 28.47 823,520 - -2.37% 5 Stars: Appealing
09/22/2009 29.14 29.30 28.77 29.16 705,558 + +0.66% 5 Stars: Appealing
09/21/2009 28.95 29.16 28.30 28.97 816,501 - -3.30% 5 Stars: Appealing
09/18/2009 30.45 30.49 29.95 29.96 793,629 - -1.19% 5 Stars: Appealing
09/17/2009 30.43 31.00 30.10 30.32 783,007 - -0.39% 5 Stars: Appealing