Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.94 23.64 22.85 23.54 45,953 + +4.16% 5 Stars: Appealing
02/08/2010 23.72 23.91 22.01 22.60 98,058 - -5.24% 5 Stars: Appealing
02/05/2010 23.95 24.18 22.98 23.85 47,579 - -0.38% 5 Stars: Appealing
02/04/2010 25.52 25.56 23.61 23.94 49,163 - -6.99% 5 Stars: Appealing
02/03/2010 26.27 26.61 25.53 25.74 29,403 - -2.13% 5 Stars: Appealing
02/02/2010 25.37 26.44 25.12 26.30 38,252 + +4.08% 5 Stars: Appealing
02/01/2010 25.74 25.75 24.92 25.27 37,496 - -1.02% 5 Stars: Appealing
01/29/2010 26.37 26.60 25.46 25.53 50,511 - -1.81% 4 Stars: Appealing
01/28/2010 27.70 27.70 25.48 26.00 71,228 - -6.14% 4 Stars: Appealing
01/27/2010 27.61 28.11 27.14 27.70 27,573 + +0.04% 4 Stars: Appealing
01/26/2010 28.47 29.14 27.61 27.69 27,385 - -2.94% 4 Stars: Appealing
01/25/2010 29.39 29.39 28.11 28.53 35,983 - -1.62% 4 Stars: Appealing
01/22/2010 30.69 30.74 28.89 29.00 65,599 - -5.72% 4 Stars: Appealing
01/21/2010 31.65 31.79 30.72 30.76 68,654 - -2.84% 4 Stars: Appealing
01/20/2010 32.03 32.03 31.24 31.66 29,088 - -1.95% 4 Stars: Appealing
01/19/2010 31.97 32.37 31.85 32.29 50,545 + +1.41% 4 Stars: Appealing
01/15/2010 30.49 32.41 30.49 31.84 81,062 + +4.15% 4 Stars: Appealing
01/14/2010 30.88 31.10 30.41 30.57 23,834 - -1.23% 4 Stars: Appealing
01/13/2010 30.90 31.75 30.57 30.95 46,736 + +0.06% 4 Stars: Appealing
01/12/2010 31.46 31.61 30.31 30.93 31,632 - -2.86% 4 Stars: Appealing
01/11/2010 32.22 32.22 31.61 31.84 52,783 - -0.09% 4 Stars: Appealing
01/08/2010 30.84 32.13 30.84 31.87 24,060 + +1.69% 4 Stars: Appealing
01/07/2010 31.15 31.49 30.20 31.34 26,978 + +0.61% 4 Stars: Appealing
01/06/2010 31.64 31.66 30.80 31.15 29,995 - -1.46% 4 Stars: Appealing
01/05/2010 32.48 32.48 31.32 31.61 45,512 - -2.23% 4 Stars: Appealing
01/04/2010 32.01 32.87 31.78 32.33 34,322 + +2.54% 4 Stars: Appealing
12/31/2009 32.39 32.81 31.42 31.53 56,870 - -3.28% 4 Stars: Appealing
12/30/2009 32.60 32.92 31.95 32.60 63,290 - 0.00% 4 Stars: Appealing
12/29/2009 31.94 33.30 31.94 32.60 78,828 + +2.74% 4 Stars: Appealing
12/28/2009 30.91 32.04 30.91 31.73 41,046 + +2.99% 4 Stars: Appealing
12/24/2009 30.94 31.30 30.60 30.81 16,802 - -0.42% 4 Stars: Appealing
12/23/2009 29.65 31.08 29.00 30.94 43,307 + +4.74% 4 Stars: Appealing
12/22/2009 29.55 29.78 28.66 29.54 30,037 - -0.03% 4 Stars: Appealing
12/21/2009 29.90 29.90 28.98 29.55 35,060 + +2.04% 4 Stars: Appealing
12/18/2009 29.01 29.42 28.50 28.96 70,380 + +1.19% 4 Stars: Appealing
12/17/2009 28.63 28.86 28.33 28.62 45,737 - -0.76% 4 Stars: Appealing
12/16/2009 29.95 30.09 28.51 28.84 144,628 - -2.90% 4 Stars: Appealing
12/15/2009 29.95 30.18 29.37 29.70 70,827 - -1.43% 4 Stars: Appealing
12/14/2009 29.38 30.16 28.99 30.13 46,784 + +3.26% 4 Stars: Appealing
12/11/2009 29.23 29.68 28.50 29.18 30,891 + +0.34% 4 Stars: Appealing
12/10/2009 29.22 29.70 28.87 29.08 29,166 - -0.14% 4 Stars: Appealing
12/09/2009 29.01 29.21 28.70 29.12 29,201 + +0.55% 4 Stars: Appealing
12/08/2009 29.09 29.88 28.80 28.96 20,046 - -1.03% 4 Stars: Appealing
12/07/2009 29.17 29.55 29.00 29.26 30,298 - -0.24% 4 Stars: Appealing
12/04/2009 29.65 29.98 28.92 29.33 42,155 + +1.28% 4 Stars: Appealing
12/03/2009 29.19 29.39 28.56 28.96 59,146 - -0.72% 4 Stars: Appealing
12/02/2009 29.00 29.67 28.91 29.17 43,687 + +0.24% 4 Stars: Appealing
12/01/2009 29.23 29.72 28.72 29.10 30,684 - -0.48% 4 Stars: Appealing
11/30/2009 28.12 29.31 27.93 29.24 45,160 + +3.98% 5 Stars: Appealing
11/27/2009 28.25 28.89 27.90 28.12 15,115 - -3.83% 5 Stars: Appealing
11/25/2009 30.01 30.01 29.18 29.24 15,836 - -1.55% 5 Stars: Appealing
11/24/2009 29.36 29.79 29.28 29.70 30,854 - -0.07% 5 Stars: Appealing
11/23/2009 29.83 30.28 28.64 29.72 49,282 + +1.40% 5 Stars: Appealing
11/20/2009 28.74 29.32 28.46 29.31 32,241 + +1.59% 5 Stars: Appealing
11/19/2009 29.07 29.07 28.56 28.85 35,433 - -1.74% 5 Stars: Appealing
11/18/2009 28.50 29.42 28.27 29.36 37,352 + +2.87% 5 Stars: Appealing
11/17/2009 27.93 28.64 27.75 28.54 45,296 + +1.93% 5 Stars: Appealing
11/16/2009 28.34 28.65 27.55 28.00 49,823 - 0.00% 5 Stars: Appealing
11/13/2009 27.77 28.14 27.10 28.00 36,624 + +1.63% 5 Stars: Appealing
11/12/2009 27.89 28.90 27.42 27.55 41,907 - -1.82% 5 Stars: Appealing
11/11/2009 28.20 28.55 27.73 28.06 35,060 + +1.12% 5 Stars: Appealing
11/10/2009 27.65 27.95 27.30 27.75 20,423 - -0.79% 5 Stars: Appealing
11/09/2009 27.78 28.18 27.58 27.97 33,948 + +1.23% 5 Stars: Appealing
11/06/2009 27.75 27.75 27.25 27.63 21,494 - -1.14% 5 Stars: Appealing
11/05/2009 27.09 28.05 26.92 27.95 24,109 + +5.04% 5 Stars: Appealing
11/04/2009 26.76 27.61 26.61 26.61 20,942 - -3.02% 5 Stars: Appealing
11/03/2009 26.78 27.50 26.48 27.44 35,438 + +1.55% 5 Stars: Appealing
11/02/2009 27.07 27.84 26.44 27.02 46,802 + +0.45% 5 Stars: Appealing
10/30/2009 26.78 27.48 26.50 26.90 70,276 - -0.07% 5 Stars: Appealing
10/29/2009 26.78 28.04 26.64 26.92 39,441 + +1.28% 5 Stars: Appealing
10/28/2009 26.91 27.64 26.47 26.58 58,605 - -1.77% 5 Stars: Appealing
10/27/2009 27.75 28.00 27.06 27.06 42,896 - -1.71% 5 Stars: Appealing
10/26/2009 27.45 28.53 26.73 27.53 67,222 + +0.15% 5 Stars: Appealing
10/23/2009 27.57 27.93 26.68 27.49 38,556 - -0.18% 5 Stars: Appealing
10/22/2009 26.56 28.00 26.45 27.54 24,291 + +3.61% 5 Stars: Appealing
10/21/2009 27.12 28.25 26.50 26.58 74,855 - -2.14% 5 Stars: Appealing
10/20/2009 28.83 28.83 26.50 27.16 62,711 - -6.02% 5 Stars: Appealing
10/19/2009 29.38 29.44 27.85 28.90 30,861 + +0.03% 5 Stars: Appealing
10/16/2009 29.27 29.44 28.12 28.89 20,488 - -2.23% 5 Stars: Appealing
10/15/2009 29.71 30.13 28.96 29.55 44,806 - -1.96% 5 Stars: Appealing
10/14/2009 30.26 30.29 28.87 30.14 22,751 + +1.11% 5 Stars: Appealing
10/13/2009 29.83 29.95 28.39 29.81 30,690 - -0.67% 5 Stars: Appealing
10/12/2009 29.50 30.68 29.50 30.01 38,502 + +2.63% 5 Stars: Appealing
10/09/2009 28.19 29.31 27.65 29.24 36,948 + +3.87% 5 Stars: Appealing
10/08/2009 27.10 29.15 26.70 28.15 46,652 - 0.00% 5 Stars: Appealing
10/07/2009 27.06 28.36 26.75 28.15 34,876 + +3.95% 5 Stars: Appealing
10/06/2009 26.92 27.34 26.61 27.08 18,023 + +2.11% 5 Stars: Appealing
10/05/2009 26.76 26.95 26.50 26.52 27,450 + +0.04% 5 Stars: Appealing
10/02/2009 26.50 27.18 26.42 26.51 33,232 - -0.04% 5 Stars: Appealing
10/01/2009 26.50 27.02 26.34 26.52 21,334 - -0.26% 5 Stars: Appealing
09/30/2009 27.99 27.99 26.40 26.59 44,719 - -4.42% 5 Stars: Appealing
09/29/2009 28.55 28.55 27.81 27.82 31,897 - -2.56% 5 Stars: Appealing
09/28/2009 27.06 28.69 27.06 28.55 14,382 + +6.09% 5 Stars: Appealing
09/25/2009 27.56 27.56 26.31 26.91 17,198 - -3.03% 5 Stars: Appealing
09/24/2009 28.04 28.07 26.50 27.75 18,340 - -0.64% 5 Stars: Appealing
09/23/2009 28.24 28.46 27.83 27.93 23,985 - -0.75% 5 Stars: Appealing
09/22/2009 28.20 28.55 28.03 28.14 22,637 - -0.21% 5 Stars: Appealing
09/21/2009 27.90 29.10 27.90 28.20 24,086 - -0.18% 5 Stars: Appealing
09/18/2009 29.36 29.89 27.67 28.25 55,279 - -3.29% 5 Stars: Appealing
09/17/2009 28.79 30.00 28.55 29.21 37,145 + +1.67% 5 Stars: Appealing