Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.81 24.81 24.17 24.34 544,856 - -0.90% 4 Stars: Appealing
02/08/2010 24.64 24.85 24.53 24.56 352,309 - -0.49% 5 Stars: Appealing
02/05/2010 24.34 24.70 24.06 24.68 427,086 + +1.27% 5 Stars: Appealing
02/04/2010 24.84 24.93 24.31 24.37 457,250 - -2.36% 5 Stars: Appealing
02/03/2010 25.17 27.04 24.57 24.96 1,284,099 + +5.09% 4 Stars: Appealing
02/02/2010 23.93 24.19 23.56 23.75 543,053 - -0.88% 5 Stars: Appealing
02/01/2010 23.50 24.00 23.43 23.96 267,768 + +2.48% 5 Stars: Appealing
01/29/2010 23.98 24.11 23.37 23.38 283,000 - -2.62% 5 Stars: Appealing
01/28/2010 24.10 24.28 23.43 24.01 445,491 + +0.04% 5 Stars: Appealing
01/27/2010 23.62 24.04 23.56 24.00 332,687 + +1.39% 5 Stars: Appealing
01/26/2010 24.04 24.19 23.63 23.67 198,173 - -1.95% 5 Stars: Appealing
01/25/2010 24.48 24.48 23.87 24.14 284,384 - -0.78% 5 Stars: Appealing
01/22/2010 24.65 25.01 24.22 24.33 332,987 - -1.78% 4 Stars: Appealing
01/21/2010 25.45 25.57 24.66 24.77 501,327 - -2.29% 5 Stars: Appealing
01/20/2010 25.36 25.42 25.10 25.35 428,692 - -0.90% 5 Stars: Appealing
01/19/2010 25.17 25.69 25.12 25.58 513,578 + +2.32% 5 Stars: Appealing
01/15/2010 25.18 25.21 24.86 25.00 373,775 - -0.56% 5 Stars: Appealing
01/14/2010 24.85 25.16 24.83 25.14 335,695 + +1.21% 5 Stars: Appealing
01/13/2010 24.32 24.84 24.20 24.84 317,454 + +1.93% 5 Stars: Appealing
01/12/2010 24.61 24.68 24.30 24.37 345,050 - -1.38% 5 Stars: Appealing
01/11/2010 25.14 25.22 24.62 24.71 293,334 - -1.44% 5 Stars: Appealing
01/08/2010 25.07 25.18 24.88 25.07 240,686 - -0.52% 5 Stars: Appealing
01/07/2010 24.94 25.29 24.84 25.20 312,855 + +1.20% 5 Stars: Appealing
01/06/2010 25.26 25.36 24.84 24.90 507,669 + +1.67% 5 Stars: Appealing
01/05/2010 24.97 24.97 24.41 24.49 331,928 - -1.76% 5 Stars: Appealing
01/04/2010 24.50 24.98 24.50 24.93 381,150 + +2.42% 5 Stars: Appealing
12/31/2009 24.53 24.72 24.33 24.34 293,174 - -0.49% 5 Stars: Appealing
12/30/2009 24.33 24.65 24.29 24.46 296,669 + +0.49% 5 Stars: Appealing
12/29/2009 24.53 24.63 24.29 24.34 549,398 - -0.86% 5 Stars: Appealing
12/28/2009 24.93 25.04 24.49 24.55 454,968 - -1.45% 5 Stars: Appealing
12/24/2009 24.84 24.98 24.70 24.91 112,026 + +0.16% 5 Stars: Appealing
12/23/2009 25.29 25.66 24.62 24.87 457,200 - -1.58% 5 Stars: Appealing
12/22/2009 25.38 25.69 25.09 25.27 446,506 - -0.35% 5 Stars: Appealing
12/21/2009 25.11 25.80 25.11 25.36 556,956 + +1.68% 5 Stars: Appealing
12/18/2009 24.49 24.96 24.38 24.94 719,333 + +2.55% 5 Stars: Appealing
12/17/2009 24.74 24.85 24.30 24.32 764,151 - -2.13% 5 Stars: Appealing
12/16/2009 25.14 25.20 24.81 24.85 656,834 - -0.60% 5 Stars: Appealing
12/15/2009 25.34 25.52 24.99 25.00 1,293,129 - -1.69% 5 Stars: Appealing
12/14/2009 25.21 25.52 25.02 25.43 492,260 + +1.56% 5 Stars: Appealing
12/11/2009 24.92 25.20 24.87 25.04 1,001,144 + +0.89% 5 Stars: Appealing
12/10/2009 23.84 25.30 23.84 24.82 1,312,771 + +4.90% 5 Stars: Appealing
12/09/2009 23.59 23.80 23.16 23.66 846,642 - -0.04% 4 Stars: Appealing
12/08/2009 23.56 23.78 23.36 23.67 807,288 - -0.50% 4 Stars: Appealing
12/07/2009 23.18 23.79 23.07 23.79 485,862 + +2.76% 4 Stars: Appealing
12/04/2009 22.85 23.18 22.67 23.15 408,274 + +1.98% 4 Stars: Appealing
12/03/2009 22.86 22.97 22.49 22.70 528,085 - -0.83% 4 Stars: Appealing
12/02/2009 22.78 23.08 22.55 22.89 410,191 + +0.13% 4 Stars: Appealing
12/01/2009 22.51 23.00 22.28 22.86 555,685 + +1.69% 4 Stars: Appealing
11/30/2009 23.04 23.04 22.23 22.48 594,546 - -2.47% 5 Stars: Appealing
11/27/2009 23.11 23.38 23.00 23.05 97,217 - -1.58% 5 Stars: Appealing
11/25/2009 23.36 23.59 23.28 23.42 230,859 + +0.73% 5 Stars: Appealing
11/24/2009 23.37 23.51 23.15 23.25 402,386 - -0.51% 5 Stars: Appealing
11/23/2009 23.57 23.85 23.32 23.37 278,397 - -0.26% 5 Stars: Appealing
11/20/2009 23.38 23.59 23.28 23.43 228,935 - -0.34% 5 Stars: Appealing
11/19/2009 23.83 23.89 23.34 23.51 373,438 - -1.76% 5 Stars: Appealing
11/18/2009 23.63 24.00 23.32 23.93 795,350 + +1.83% 5 Stars: Appealing
11/17/2009 23.78 23.78 23.36 23.50 361,295 - -1.22% 5 Stars: Appealing
11/16/2009 23.65 23.87 23.51 23.79 431,683 + +0.98% 4 Stars: Appealing
11/13/2009 23.71 23.90 23.38 23.56 387,529 - -0.63% 4 Stars: Appealing
11/12/2009 23.90 24.15 23.66 23.71 304,360 - -1.13% 4 Stars: Appealing
11/11/2009 24.18 24.18 23.71 23.98 506,239 - -0.33% 4 Stars: Appealing
11/10/2009 24.34 24.50 24.03 24.06 404,189 - -1.35% 4 Stars: Appealing
11/09/2009 24.04 24.47 23.99 24.39 329,122 + +1.79% 4 Stars: Appealing
11/06/2009 24.27 24.40 23.87 23.96 396,994 - -1.76% 4 Stars: Appealing
11/05/2009 24.72 24.87 24.31 24.39 435,283 - -0.97% 4 Stars: Appealing
11/04/2009 24.21 25.04 24.00 24.63 609,588 + +2.28% 4 Stars: Appealing
11/03/2009 23.58 24.31 23.58 24.08 445,566 + +1.56% 4 Stars: Appealing
11/02/2009 23.75 23.75 23.22 23.71 611,704 - -0.08% 4 Stars: Appealing
10/30/2009 24.50 24.56 23.23 23.73 575,447 - -3.81% 4 Stars: Appealing
10/29/2009 25.06 25.06 23.55 24.67 837,395 - -0.36% 4 Stars: Appealing
10/28/2009 25.25 25.45 24.70 24.76 386,732 - -2.10% 4 Stars: Appealing
10/27/2009 25.50 25.61 25.23 25.29 291,994 - -0.47% 4 Stars: Appealing
10/26/2009 25.81 26.07 25.35 25.41 357,472 - -1.47% 4 Stars: Appealing
10/23/2009 26.12 26.23 25.57 25.79 402,324 - -1.04% 4 Stars: Appealing
10/22/2009 25.23 26.18 25.16 26.06 507,875 + +3.09% 4 Stars: Appealing
10/21/2009 25.19 25.70 25.08 25.28 375,806 - -0.28% 4 Stars: Appealing
10/20/2009 25.79 25.79 25.02 25.35 377,835 - -1.25% 4 Stars: Appealing
10/19/2009 25.46 25.73 25.12 25.67 290,806 + +1.18% 4 Stars: Appealing
10/16/2009 25.36 25.60 25.17 25.37 205,585 - -0.31% 4 Stars: Appealing
10/15/2009 25.50 25.78 25.37 25.45 455,248 - -1.01% 4 Stars: Appealing
10/14/2009 25.97 26.13 25.61 25.71 259,724 + +0.23% 4 Stars: Appealing
10/13/2009 25.99 26.00 25.54 25.65 343,862 - -1.16% 4 Stars: Appealing
10/12/2009 25.90 26.08 25.67 25.95 456,136 + +1.01% 4 Stars: Appealing
10/09/2009 25.41 25.85 25.35 25.69 353,964 + +0.98% 4 Stars: Appealing
10/08/2009 25.23 25.51 25.17 25.44 472,644 + +1.03% 4 Stars: Appealing
10/07/2009 25.30 25.48 25.04 25.18 342,914 - -0.83% 4 Stars: Appealing
10/06/2009 25.52 25.67 25.29 25.39 387,830 - -0.20% 4 Stars: Appealing
10/05/2009 25.63 25.71 25.16 25.44 522,581 + +0.24% 4 Stars: Appealing
10/02/2009 25.89 25.95 25.33 25.38 344,013 - -2.57% 4 Stars: Appealing
10/01/2009 26.89 26.89 26.04 26.05 332,925 - -3.20% 4 Stars: Appealing
09/30/2009 27.25 27.25 26.31 26.91 488,467 - -0.85% 4 Stars: Appealing
09/29/2009 26.21 27.29 26.21 27.14 888,988 + +3.75% 4 Stars: Appealing
09/28/2009 25.88 26.43 25.68 26.16 470,754 + +2.03% 4 Stars: Appealing
09/25/2009 26.25 26.25 25.00 25.64 1,303,637 - -3.10% 4 Stars: Appealing
09/24/2009 26.51 26.74 26.28 26.46 449,527 - -0.23% 4 Stars: Appealing
09/23/2009 26.86 27.28 26.50 26.52 783,621 - -0.79% 4 Stars: Appealing
09/22/2009 27.00 27.00 25.94 26.73 687,536 - -0.56% 4 Stars: Appealing
09/21/2009 26.88 26.97 26.45 26.88 529,523 - -0.85% 4 Stars: Appealing
09/18/2009 27.98 28.11 26.97 27.11 841,907 - -2.83% 4 Stars: Appealing
09/17/2009 27.50 27.98 27.21 27.90 525,777 + +1.53% 5 Stars: Appealing