Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.09 23.73 23.09 23.37 14,740 + +0.04% 2 Stars: Appealing
02/08/2010 23.50 23.55 23.25 23.36 2,421 - -0.76% 2 Stars: Appealing
02/05/2010 23.58 23.58 22.96 23.54 18,764 - -0.59% 2 Stars: Appealing
02/04/2010 24.30 24.30 23.58 23.68 4,400 - -3.58% 2 Stars: Appealing
02/03/2010 24.87 25.09 24.49 24.56 12,119 - -2.73% 2 Stars: Appealing
02/02/2010 25.39 25.39 24.93 25.25 6,300 - -1.52% 2 Stars: Appealing
02/01/2010 24.98 25.64 24.88 25.64 38,203 + +4.19% 2 Stars: Appealing
01/29/2010 25.30 25.61 24.50 24.61 20,788 - -10.02% 2 Stars: Appealing
01/28/2010 27.50 27.53 26.25 27.35 13,381 - -0.73% 2 Stars: Appealing
01/27/2010 27.45 27.55 27.25 27.55 6,287 + +0.80% 2 Stars: Appealing
01/26/2010 27.55 27.85 27.22 27.33 7,265 - -1.55% 2 Stars: Appealing
01/25/2010 27.51 27.85 27.47 27.76 16,492 + +2.93% 2 Stars: Appealing
01/22/2010 27.85 27.99 26.86 26.97 39,166 - -3.92% 1 Stars: Appealing
01/21/2010 28.11 28.36 27.70 28.07 32,806 + +2.82% 2 Stars: Appealing
01/20/2010 27.46 27.46 26.90 27.30 20,232 - -1.76% 2 Stars: Appealing
01/19/2010 27.81 27.97 27.71 27.79 14,570 + +0.51% 1 Stars: Appealing
01/15/2010 27.83 27.83 27.51 27.65 1,500 + +0.80% 1 Stars: Appealing
01/14/2010 27.27 27.60 27.16 27.43 24,066 + +2.20% 1 Stars: Appealing
01/13/2010 26.80 26.85 26.52 26.84 1,800 - -0.22% 1 Stars: Appealing
01/12/2010 26.95 27.07 26.75 26.90 4,368 - -0.99% 1 Stars: Appealing
01/11/2010 27.54 27.59 27.14 27.17 2,190 - -0.26% 1 Stars: Appealing
01/08/2010 26.73 27.24 26.73 27.24 3,654 + +3.26% 0 Stars: Appealing
01/07/2010 25.92 26.38 25.92 26.38 17,185 - -1.09% 0 Stars: Appealing
01/06/2010 26.70 26.91 26.52 26.67 41,822 - -2.52% 0 Stars: Appealing
01/05/2010 27.24 27.42 27.11 27.36 6,427 + +0.40% 0 Stars: Appealing
01/04/2010 27.20 27.37 27.12 27.25 10,345 + +4.53% 0 Stars: Appealing
12/31/2009 26.16 26.24 26.07 26.07 3,100 - -0.46% 2 Stars: Appealing
12/30/2009 26.60 26.60 26.05 26.19 4,803 - -1.06% 2 Stars: Appealing
12/29/2009 26.55 26.55 26.36 26.47 1,700 - -2.18% 2 Stars: Appealing
12/28/2009 27.10 27.18 27.03 27.06 1,600 + +0.56% 2 Stars: Appealing
12/24/2009 27.65 27.65 26.80 26.91 5,513 + +4.34% 2 Stars: Appealing
12/23/2009 25.71 25.79 25.60 25.79 6,888 + +0.90% 2 Stars: Appealing
12/22/2009 25.48 25.72 25.47 25.56 12,214 + +3.57% 1 Stars: Appealing
12/21/2009 24.57 25.09 24.57 24.68 5,985 + +2.83% 1 Stars: Appealing
12/18/2009 24.26 24.52 24.00 24.00 29,077 - -0.70% 1 Stars: Appealing
12/17/2009 24.17 24.31 24.04 24.17 6,685 + +0.12% 1 Stars: Appealing
12/16/2009 24.36 24.36 24.03 24.14 4,384 + +0.96% 1 Stars: Appealing
12/15/2009 24.12 24.12 23.80 23.91 4,703 - -1.97% 1 Stars: Appealing
12/14/2009 24.35 24.49 24.35 24.39 8,176 + +1.16% 1 Stars: Appealing
12/11/2009 23.92 24.11 23.82 24.11 6,600 + +1.90% 1 Stars: Appealing
12/10/2009 23.60 23.66 23.37 23.66 1,030 + +0.25% 1 Stars: Appealing
12/09/2009 23.98 23.98 23.34 23.60 8,715 - -2.44% 1 Stars: Appealing
12/08/2009 24.17 24.39 23.90 24.19 32,901 + +0.71% 1 Stars: Appealing
12/07/2009 24.34 24.50 23.97 24.02 12,420 + +1.44% 1 Stars: Appealing
12/04/2009 24.07 24.25 23.57 23.68 7,930 - -0.34% 1 Stars: Appealing
12/03/2009 23.82 24.09 23.70 23.76 24,485 + +2.77% 2 Stars: Appealing
12/02/2009 22.99 23.23 22.95 23.12 17,889 + +1.09% 2 Stars: Appealing
12/01/2009 22.66 23.10 22.61 22.87 10,206 + +3.72% 0 Stars: Appealing
11/30/2009 22.04 22.25 21.89 22.05 13,557 - -0.23% 0 Stars: Appealing
11/27/2009 22.16 22.16 21.63 22.10 2,935 - -3.62% 0 Stars: Appealing
11/25/2009 22.97 22.97 22.67 22.93 14,438 + +0.83% 0 Stars: Appealing
11/24/2009 23.24 23.24 22.65 22.74 15,321 - -2.94% 0 Stars: Appealing
11/23/2009 23.53 23.53 23.08 23.43 39,899 + +1.17% 0 Stars: Appealing
11/20/2009 23.07 23.46 22.60 23.16 40,052 - -0.30% 0 Stars: Appealing
11/19/2009 23.33 23.34 23.00 23.23 501,581 - -1.48% 0 Stars: Appealing
11/18/2009 23.41 23.58 23.26 23.58 7,835 + +3.05% 0 Stars: Appealing
11/17/2009 22.86 22.88 22.63 22.88 4,476 + +0.58% 0 Stars: Appealing
11/16/2009 22.43 22.85 22.42 22.75 17,534 + +3.46% 0 Stars: Appealing
11/13/2009 21.94 22.18 21.82 21.99 12,193 + +2.28% 0 Stars: Appealing
11/12/2009 21.89 21.92 21.37 21.50 24,050 - -3.33% 0 Stars: Appealing
11/11/2009 22.70 22.70 21.93 22.24 17,950 - -1.37% 1 Stars: Appealing
11/10/2009 22.36 22.58 22.30 22.55 9,309 - -0.04% 1 Stars: Appealing
11/09/2009 22.19 22.58 22.19 22.56 20,629 + +2.83% 1 Stars: Appealing
11/06/2009 21.88 22.10 21.79 21.94 22,194 - -0.09% 1 Stars: Appealing
11/05/2009 21.96 22.09 21.80 21.96 50,204 + +1.20% 1 Stars: Appealing
11/04/2009 22.02 22.02 21.70 21.70 18,214 - -1.77% 1 Stars: Appealing
11/03/2009 21.97 22.09 21.83 22.09 5,906 + +0.15% 1 Stars: Appealing
11/02/2009 22.17 22.27 21.93 22.06 12,233 - -0.23% 1 Stars: Appealing
10/30/2009 22.73 22.73 21.99 22.11 30,070 - -3.87% 1 Stars: Appealing
10/29/2009 22.78 23.03 22.65 23.00 32,325 + +2.54% 1 Stars: Appealing
10/28/2009 24.49 24.51 21.91 22.43 36,584 - -10.92% 1 Stars: Appealing
10/27/2009 25.32 25.38 25.14 25.18 12,423 - -0.75% 1 Stars: Appealing
10/26/2009 25.78 25.99 25.26 25.37 10,911 - -0.74% 1 Stars: Appealing
10/23/2009 26.17 26.20 25.48 25.56 15,903 - -2.74% 1 Stars: Appealing
10/22/2009 26.27 26.30 25.75 26.28 16,237 - -0.23% 1 Stars: Appealing
10/21/2009 26.69 26.95 26.33 26.34 37,173 - -2.15% 1 Stars: Appealing
10/20/2009 27.27 27.27 26.55 26.92 29,392 - -2.04% 1 Stars: Appealing
10/19/2009 27.26 27.84 27.15 27.48 34,331 + +2.04% 1 Stars: Appealing
10/16/2009 26.97 27.01 26.72 26.93 315,940 - -2.88% 1 Stars: Appealing
10/15/2009 27.84 27.94 27.65 27.73 71,030 - -0.86% 1 Stars: Appealing
10/14/2009 27.80 27.97 27.78 27.97 121,039 + +3.02% 1 Stars: Appealing
10/13/2009 26.91 27.59 26.91 27.15 374,930 + +2.84% 1 Stars: Appealing
10/12/2009 26.75 27.39 26.36 26.40 63,410 + +0.11% 1 Stars: Appealing
10/09/2009 26.40 26.40 26.01 26.37 161,664 + +1.62% 1 Stars: Appealing
10/08/2009 25.74 26.00 25.63 25.95 29,134 + +4.81% 1 Stars: Appealing
10/07/2009 24.91 24.91 24.63 24.76 7,410 - -1.86% 1 Stars: Appealing
10/06/2009 25.10 25.38 25.10 25.23 7,660 + +1.24% 1 Stars: Appealing
10/05/2009 24.97 25.10 24.64 24.92 14,200 - -1.31% 1 Stars: Appealing
10/02/2009 25.32 25.41 25.11 25.25 11,000 - -1.67% 1 Stars: Appealing
10/01/2009 26.17 26.26 25.60 25.68 34,771 - -6.28% 1 Stars: Appealing
09/30/2009 27.64 27.64 27.22 27.40 49,225 - -0.90% 1 Stars: Appealing
09/29/2009 27.91 28.02 27.58 27.65 3,438 - -0.14% 1 Stars: Appealing
09/28/2009 27.44 27.81 27.44 27.69 15,138 - -0.40% 1 Stars: Appealing
09/25/2009 27.25 28.04 27.25 27.80 64,038 + +3.81% 1 Stars: Appealing
09/24/2009 27.32 27.32 26.65 26.78 32,921 + +0.98% 1 Stars: Appealing
09/23/2009 27.00 27.10 26.52 26.52 59,027 - -1.30% 1 Stars: Appealing
09/22/2009 26.80 26.97 26.74 26.87 5,036 + +1.55% 1 Stars: Appealing
09/21/2009 26.60 26.60 26.31 26.46 4,084 - -2.76% 1 Stars: Appealing
09/18/2009 26.70 27.21 26.61 27.21 19,375 + +2.87% 1 Stars: Appealing
09/17/2009 26.26 26.65 26.09 26.45 22,040 + +3.32% 1 Stars: Appealing