Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.60 24.05 23.46 23.92 167,053 + +2.66% 5 Stars: Appealing
02/08/2010 23.41 23.71 23.21 23.30 403,429 - -3.16% 5 Stars: Appealing
02/05/2010 23.57 24.27 23.34 24.06 1,038,749 - -1.80% 5 Stars: Appealing
02/04/2010 24.67 24.82 24.20 24.50 722,672 - -1.41% 5 Stars: Appealing
02/03/2010 24.93 25.43 24.67 24.85 138,831 - -0.04% 5 Stars: Appealing
02/02/2010 24.84 25.02 24.72 24.86 363,387 - -0.88% 5 Stars: Appealing
02/01/2010 24.67 25.31 24.55 25.08 173,371 + +1.99% 5 Stars: Appealing
01/29/2010 24.43 25.15 24.35 24.59 334,891 + +0.16% 5 Stars: Appealing
01/28/2010 24.85 24.87 24.02 24.55 142,803 - -0.97% 5 Stars: Appealing
01/27/2010 24.87 24.91 24.36 24.79 81,364 - -3.05% 5 Stars: Appealing
01/26/2010 25.15 25.77 25.11 25.57 104,664 + +1.51% 5 Stars: Appealing
01/25/2010 25.54 25.59 25.10 25.19 95,146 + +0.24% 5 Stars: Appealing
01/22/2010 25.19 25.60 24.98 25.13 99,260 - -1.41% 5 Stars: Appealing
01/21/2010 25.96 25.99 25.18 25.49 225,838 - -1.35% 5 Stars: Appealing
01/20/2010 25.64 26.01 25.48 25.84 134,629 - -1.90% 5 Stars: Appealing
01/19/2010 26.16 26.41 25.96 26.34 58,196 + +1.74% 5 Stars: Appealing
01/15/2010 26.67 26.67 25.89 25.89 84,423 - -3.29% 5 Stars: Appealing
01/14/2010 26.91 27.06 26.56 26.77 45,846 - -0.74% 5 Stars: Appealing
01/13/2010 27.20 27.24 26.94 26.97 48,728 + +0.90% 5 Stars: Appealing
01/12/2010 26.70 26.81 26.54 26.73 50,638 - -1.98% 5 Stars: Appealing
01/11/2010 27.32 28.48 27.00 27.27 84,027 + +2.52% 5 Stars: Appealing
01/08/2010 26.25 26.61 26.11 26.60 157,266 + +2.47% 5 Stars: Appealing
01/07/2010 26.18 26.18 25.90 25.96 92,272 - -2.52% 5 Stars: Appealing
01/06/2010 26.67 26.75 26.44 26.63 96,199 - -1.73% 5 Stars: Appealing
01/05/2010 27.35 27.37 26.82 27.10 52,323 - -3.39% 5 Stars: Appealing
01/04/2010 27.94 28.30 27.92 28.05 37,738 + +2.63% 5 Stars: Appealing
12/31/2009 27.79 28.20 27.30 27.33 32,388 - -2.36% 5 Stars: Appealing
12/30/2009 28.04 28.12 27.77 27.99 30,978 - -1.65% 5 Stars: Appealing
12/29/2009 28.57 28.67 28.08 28.46 51,246 + +2.30% 5 Stars: Appealing
12/28/2009 28.09 28.25 27.62 27.82 27,694 + +0.14% 5 Stars: Appealing
12/24/2009 27.90 28.00 27.55 27.78 6,700 + +0.07% 5 Stars: Appealing
12/23/2009 27.79 27.83 27.52 27.76 45,959 - -1.46% 5 Stars: Appealing
12/22/2009 28.22 28.47 27.87 28.17 65,403 + +0.72% 5 Stars: Appealing
12/21/2009 27.11 28.25 27.08 27.97 145,027 + +5.27% 5 Stars: Appealing
12/18/2009 26.77 27.03 26.53 26.57 109,721 + +1.53% 5 Stars: Appealing
12/17/2009 26.44 26.72 25.97 26.17 110,709 - -1.80% 5 Stars: Appealing
12/16/2009 27.01 27.11 26.54 26.65 116,206 + +0.64% 5 Stars: Appealing
12/15/2009 26.53 27.06 26.35 26.48 71,960 - -2.03% 5 Stars: Appealing
12/14/2009 27.56 27.56 26.93 27.03 134,783 + +0.63% 5 Stars: Appealing
12/11/2009 26.87 27.18 26.65 26.86 70,097 + +1.78% 5 Stars: Appealing
12/10/2009 26.44 26.71 26.30 26.39 80,749 + +2.88% 5 Stars: Appealing
12/09/2009 25.74 25.96 25.50 25.65 201,631 + +0.20% 5 Stars: Appealing
12/08/2009 25.95 26.05 25.53 25.60 64,556 - -3.83% 5 Stars: Appealing
12/07/2009 26.62 26.87 26.45 26.62 78,282 - -1.30% 5 Stars: Appealing
12/04/2009 26.86 27.27 26.62 26.97 102,800 + +1.97% 5 Stars: Appealing
12/03/2009 26.98 27.05 26.31 26.45 63,603 - -0.86% 5 Stars: Appealing
12/02/2009 26.76 26.89 26.38 26.68 158,128 + +1.87% 5 Stars: Appealing
12/01/2009 26.26 26.41 26.01 26.19 97,709 + +1.51% 5 Stars: Appealing
11/30/2009 26.04 26.15 25.30 25.80 99,785 - -0.81% 5 Stars: Appealing
11/27/2009 25.85 26.35 25.78 26.01 95,564 - -1.89% 5 Stars: Appealing
11/25/2009 26.53 26.68 26.19 26.51 142,687 + +0.76% 5 Stars: Appealing
11/24/2009 26.72 26.89 26.25 26.31 282,586 - -2.74% 5 Stars: Appealing
11/23/2009 26.68 27.10 25.90 27.05 577,239 + +3.60% 5 Stars: Appealing
11/20/2009 25.77 26.31 25.66 26.11 628,763 + +0.35% 5 Stars: Appealing
11/19/2009 25.70 26.27 25.47 26.02 696,513 - -0.38% 5 Stars: Appealing
11/18/2009 25.85 26.35 25.75 26.12 1,347,173 + +0.81% 5 Stars: Appealing
11/17/2009 25.69 25.94 25.39 25.91 680,717 - -1.82% 5 Stars: Appealing
11/16/2009 26.10 26.43 25.99 26.39 81,670 + +1.72% 5 Stars: Appealing
11/13/2009 25.65 26.26 25.44 25.94 164,943 + +1.26% 5 Stars: Appealing
11/12/2009 26.21 26.25 25.53 25.62 111,322 - -2.55% 5 Stars: Appealing
11/11/2009 26.05 26.38 25.79 26.29 112,877 - -0.30% 5 Stars: Appealing
11/10/2009 25.80 26.40 25.75 26.37 84,565 - -2.33% 5 Stars: Appealing
11/09/2009 26.66 27.00 26.65 27.00 73,555 + +3.53% 5 Stars: Appealing
11/06/2009 25.76 26.35 25.73 26.08 175,984 - -2.87% 5 Stars: Appealing
11/05/2009 26.97 27.34 26.58 26.85 106,395 + +2.56% 5 Stars: Appealing
11/04/2009 26.11 26.60 25.99 26.18 140,898 + +3.85% 5 Stars: Appealing
11/03/2009 24.06 25.27 23.95 25.21 231,432 + +0.44% 5 Stars: Appealing
11/02/2009 25.15 25.86 24.79 25.10 279,388 + +1.50% 5 Stars: Appealing
10/30/2009 25.46 25.65 24.25 24.73 834,333 - -4.70% 5 Stars: Appealing
10/29/2009 25.80 26.13 25.63 25.95 367,228 + +3.26% 5 Stars: Appealing
10/28/2009 25.60 25.67 25.10 25.13 223,282 - -7.47% 5 Stars: Appealing
10/27/2009 27.40 27.48 27.01 27.16 142,780 - -1.20% 5 Stars: Appealing
10/26/2009 28.22 28.41 27.21 27.49 147,866 - -2.38% 5 Stars: Appealing
10/23/2009 28.54 28.54 28.03 28.16 123,134 - -0.91% 5 Stars: Appealing
10/22/2009 28.53 28.58 28.23 28.42 164,072 - -1.11% 5 Stars: Appealing
10/21/2009 28.99 29.66 28.74 28.74 125,924 - -2.04% 5 Stars: Appealing
10/20/2009 29.49 29.49 28.65 29.34 158,267 - -0.41% 5 Stars: Appealing
10/19/2009 29.25 29.57 28.90 29.46 78,117 + +1.55% 5 Stars: Appealing
10/16/2009 29.47 29.47 28.82 29.01 100,945 - -4.79% 5 Stars: Appealing
10/15/2009 30.11 30.53 30.05 30.47 104,732 + +1.33% 5 Stars: Appealing
10/14/2009 29.94 30.14 29.62 30.07 592,792 + +4.55% 5 Stars: Appealing
10/13/2009 28.88 29.01 28.51 28.76 284,635 - -2.01% 5 Stars: Appealing
10/12/2009 28.96 29.38 28.94 29.35 79,720 + +2.77% 5 Stars: Appealing
10/09/2009 28.92 29.09 28.23 28.56 93,957 - -2.79% 5 Stars: Appealing
10/08/2009 29.19 29.59 28.96 29.38 138,024 + +5.15% 5 Stars: Appealing
10/07/2009 28.10 28.30 27.75 27.94 79,705 + +0.68% 5 Stars: Appealing
10/06/2009 27.62 27.99 27.33 27.75 93,022 + +1.57% 5 Stars: Appealing
10/05/2009 26.84 27.36 26.74 27.32 108,824 + +2.09% 5 Stars: Appealing
10/02/2009 26.30 27.10 26.26 26.76 166,859 - -1.69% 5 Stars: Appealing
10/01/2009 27.95 27.97 27.20 27.22 239,561 - -1.87% 5 Stars: Appealing
09/30/2009 27.86 27.96 27.45 27.74 122,587 + +0.18% 5 Stars: Appealing
09/29/2009 27.87 27.96 27.40 27.69 330,516 + +0.11% 5 Stars: Appealing
09/28/2009 27.22 27.68 27.22 27.66 109,338 + +0.88% 5 Stars: Appealing
09/25/2009 27.86 27.93 27.38 27.42 62,635 - -0.98% 4 Stars: Appealing
09/24/2009 28.94 29.05 27.50 27.69 86,024 - -2.67% 4 Stars: Appealing
09/23/2009 28.62 29.02 28.35 28.45 122,840 - -0.87% 4 Stars: Appealing
09/22/2009 28.88 28.89 28.63 28.70 270,062 - -2.21% 4 Stars: Appealing
09/21/2009 29.07 29.45 29.03 29.35 779,477 - -1.71% 4 Stars: Appealing
09/18/2009 29.10 30.01 28.55 29.86 1,164,783 + +3.61% 5 Stars: Appealing
09/17/2009 28.85 29.15 28.69 28.82 89,735 - -0.03% 5 Stars: Appealing