Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 27.05 28.36 27.04 28.04 564,886 + +5.65% 5 Stars: Appealing
02/08/2010 26.98 27.67 26.39 26.54 351,435 - -1.63% 5 Stars: Appealing
02/05/2010 26.57 27.14 25.70 26.98 766,113 + +1.28% 5 Stars: Appealing
02/04/2010 28.21 28.21 26.46 26.64 636,294 - -6.72% 5 Stars: Appealing
02/03/2010 29.19 29.56 28.37 28.56 411,971 - -2.59% 5 Stars: Appealing
02/02/2010 28.95 29.56 28.60 29.32 467,159 + +1.73% 5 Stars: Appealing
02/01/2010 26.86 28.83 26.86 28.82 657,008 + +7.54% 5 Stars: Appealing
01/29/2010 27.64 28.42 26.60 26.80 604,392 - -2.26% 5 Stars: Appealing
01/28/2010 28.73 29.12 27.20 27.42 490,008 - -4.39% 5 Stars: Appealing
01/27/2010 28.73 29.19 27.00 28.68 1,024,075 - -0.31% 5 Stars: Appealing
01/26/2010 28.97 30.32 28.10 28.77 871,195 - -1.10% 5 Stars: Appealing
01/25/2010 29.65 30.05 28.81 29.09 811,109 - -0.55% 5 Stars: Appealing
01/22/2010 30.00 31.36 28.62 29.25 664,608 - -3.88% 5 Stars: Appealing
01/21/2010 31.11 31.44 30.05 30.43 1,314,109 - -1.84% 5 Stars: Appealing
01/20/2010 30.97 31.10 30.10 31.00 486,729 - -0.74% 5 Stars: Appealing
01/19/2010 29.99 31.26 29.99 31.23 343,344 + +4.07% 5 Stars: Appealing
01/15/2010 30.51 30.53 29.56 30.01 504,942 - -2.15% 5 Stars: Appealing
01/14/2010 30.35 30.98 30.35 30.67 292,896 + +0.23% 5 Stars: Appealing
01/13/2010 30.50 30.87 29.59 30.60 342,267 + +0.62% 5 Stars: Appealing
01/12/2010 31.41 31.41 30.07 30.41 530,799 - -4.28% 5 Stars: Appealing
01/11/2010 32.10 33.04 31.21 31.77 505,267 + +0.32% 5 Stars: Appealing
01/08/2010 31.12 31.90 30.77 31.67 657,647 + +2.72% 5 Stars: Appealing
01/07/2010 30.93 31.14 30.15 30.83 738,804 + +0.75% 5 Stars: Appealing
01/06/2010 29.38 30.91 29.12 30.60 877,201 + +3.90% 5 Stars: Appealing
01/05/2010 28.51 29.72 28.19 29.45 1,188,337 + +4.58% 5 Stars: Appealing
01/04/2010 27.55 28.76 27.55 28.16 479,988 + +4.49% 5 Stars: Appealing
12/31/2009 27.89 28.35 26.94 26.95 300,745 - -3.02% 5 Stars: Appealing
12/30/2009 27.35 28.16 27.35 27.79 371,722 + +0.58% 5 Stars: Appealing
12/29/2009 27.66 27.91 27.37 27.63 270,589 + +0.66% 5 Stars: Appealing
12/28/2009 28.00 28.22 27.33 27.45 312,662 - -1.61% 5 Stars: Appealing
12/24/2009 27.95 28.17 27.67 27.90 130,566 + +0.43% 5 Stars: Appealing
12/23/2009 26.74 27.95 26.68 27.78 370,954 + +3.50% 5 Stars: Appealing
12/22/2009 26.21 26.93 25.49 26.84 491,798 + +2.84% 5 Stars: Appealing
12/21/2009 25.74 26.29 25.67 26.10 315,274 + +2.59% 5 Stars: Appealing
12/18/2009 25.61 26.29 24.86 25.44 850,155 + +0.39% 5 Stars: Appealing
12/17/2009 24.90 25.64 24.48 25.34 362,325 - -0.35% 5 Stars: Appealing
12/16/2009 26.13 26.50 25.23 25.43 595,327 - -2.12% 5 Stars: Appealing
12/15/2009 26.20 26.54 25.88 25.98 558,984 - -2.15% 5 Stars: Appealing
12/14/2009 26.32 27.06 25.85 26.55 535,634 + +1.84% 5 Stars: Appealing
12/11/2009 25.70 26.44 25.37 26.07 583,545 + +2.56% 5 Stars: Appealing
12/10/2009 25.48 26.25 25.29 25.42 492,361 + +0.63% 5 Stars: Appealing
12/09/2009 24.30 25.48 23.85 25.26 549,837 + +3.48% 5 Stars: Appealing
12/08/2009 24.30 25.00 23.74 24.41 680,054 - -0.33% 5 Stars: Appealing
12/07/2009 23.51 24.67 23.35 24.49 511,480 + +3.68% 5 Stars: Appealing
12/04/2009 23.64 24.54 22.56 23.62 665,823 + +0.98% 5 Stars: Appealing
12/03/2009 23.99 24.00 23.02 23.39 415,183 - -1.72% 5 Stars: Appealing
12/02/2009 23.56 23.95 23.32 23.80 565,943 + +1.06% 5 Stars: Appealing
12/01/2009 23.52 24.09 23.38 23.55 491,699 + +1.60% 5 Stars: Appealing
11/30/2009 23.66 23.77 22.80 23.18 678,579 - -1.78% 5 Stars: Appealing
11/27/2009 23.38 23.89 23.26 23.60 242,044 - -4.41% 5 Stars: Appealing
11/25/2009 24.56 24.73 24.29 24.69 442,232 + +1.15% 5 Stars: Appealing
11/24/2009 24.19 24.48 23.77 24.41 346,422 + +0.91% 5 Stars: Appealing
11/23/2009 24.45 25.30 24.06 24.19 405,092 + +1.17% 5 Stars: Appealing
11/20/2009 23.90 24.02 23.00 23.91 389,069 - -0.42% 5 Stars: Appealing
11/19/2009 24.04 24.18 23.13 24.01 499,686 - -1.27% 5 Stars: Appealing
11/18/2009 24.02 24.81 23.94 24.32 670,868 + +1.63% 5 Stars: Appealing
11/17/2009 23.58 23.98 23.50 23.93 418,684 + +0.63% 5 Stars: Appealing
11/16/2009 22.57 23.98 22.47 23.78 584,344 + +6.78% 5 Stars: Appealing
11/13/2009 22.09 22.55 21.76 22.27 443,505 + +1.14% 5 Stars: Appealing
11/12/2009 22.84 23.00 21.81 22.02 328,196 - -3.88% 5 Stars: Appealing
11/11/2009 22.93 23.43 22.50 22.91 372,518 + +1.28% 5 Stars: Appealing
11/10/2009 22.80 23.23 22.25 22.62 301,507 - -1.61% 5 Stars: Appealing
11/09/2009 22.63 23.21 22.51 22.99 443,800 + +3.14% 5 Stars: Appealing
11/06/2009 21.97 22.99 21.72 22.29 338,708 + +0.54% 5 Stars: Appealing
11/05/2009 21.33 22.21 21.07 22.17 669,147 + +4.97% 5 Stars: Appealing
11/04/2009 21.56 22.02 20.97 21.12 663,543 - -1.12% 4 Stars: Appealing
11/03/2009 20.43 21.56 20.12 21.36 582,882 + +2.54% 5 Stars: Appealing
11/02/2009 21.15 21.97 20.13 20.83 797,371 - -0.95% 4 Stars: Appealing
10/30/2009 22.06 22.10 20.65 21.03 729,738 - -5.53% 5 Stars: Appealing
10/29/2009 21.83 22.80 21.61 22.26 675,235 + +4.21% 5 Stars: Appealing
10/28/2009 23.16 23.18 20.94 21.36 1,228,364 - -8.56% 5 Stars: Appealing
10/27/2009 21.78 24.40 21.40 23.36 1,501,807 + +9.31% 5 Stars: Appealing
10/26/2009 21.78 22.14 20.80 21.37 954,810 - -0.74% 5 Stars: Appealing
10/23/2009 23.12 23.12 21.18 21.53 1,194,324 - -5.98% 5 Stars: Appealing
10/22/2009 22.71 23.11 21.90 22.90 676,661 + +0.09% 5 Stars: Appealing
10/21/2009 23.42 24.32 22.84 22.88 815,822 - -2.89% 5 Stars: Appealing
10/20/2009 24.48 24.55 23.12 23.56 515,468 - -3.32% 5 Stars: Appealing
10/19/2009 23.95 24.55 23.64 24.37 443,766 + +2.83% 5 Stars: Appealing
10/16/2009 24.29 24.29 23.41 23.70 419,414 - -3.74% 5 Stars: Appealing
10/15/2009 24.59 24.93 24.04 24.62 498,673 - -0.24% 5 Stars: Appealing
10/14/2009 23.92 24.86 23.77 24.68 509,384 + +5.07% 5 Stars: Appealing
10/13/2009 22.98 23.62 22.65 23.49 445,936 - -0.42% 5 Stars: Appealing
10/12/2009 22.73 24.75 22.73 23.59 419,698 - -1.46% 5 Stars: Appealing
10/09/2009 24.30 24.60 23.52 23.94 390,403 - -2.29% 5 Stars: Appealing
10/08/2009 24.10 24.96 23.87 24.50 594,814 + +2.81% 5 Stars: Appealing
10/07/2009 23.59 23.96 23.32 23.83 431,239 + +0.38% 5 Stars: Appealing
10/06/2009 23.93 24.33 23.60 23.74 625,476 + +0.89% 5 Stars: Appealing
10/05/2009 22.33 23.58 22.33 23.53 433,139 + +5.66% 5 Stars: Appealing
10/02/2009 22.18 22.85 21.95 22.27 373,684 - -1.59% 5 Stars: Appealing
10/01/2009 23.18 23.32 22.63 22.63 545,923 - -3.25% 5 Stars: Appealing
09/30/2009 24.07 24.15 23.12 23.39 705,069 - -2.34% 5 Stars: Appealing
09/29/2009 24.15 24.60 23.81 23.95 697,441 - -1.40% 5 Stars: Appealing
09/28/2009 23.98 24.43 23.69 24.29 321,121 + +1.59% 5 Stars: Appealing
09/25/2009 24.46 24.68 23.74 23.91 596,085 - -2.29% 5 Stars: Appealing
09/24/2009 25.31 25.66 24.29 24.47 879,026 - -2.86% 5 Stars: Appealing
09/23/2009 25.35 26.11 25.13 25.19 637,733 - -0.51% 5 Stars: Appealing
09/22/2009 24.71 25.78 24.71 25.32 515,783 + +3.69% 5 Stars: Appealing
09/21/2009 24.67 24.84 23.71 24.42 572,369 - -2.71% 5 Stars: Appealing
09/18/2009 25.53 25.53 24.36 25.10 874,222 - -1.14% 5 Stars: Appealing
09/17/2009 25.59 26.30 25.19 25.39 516,656 - -1.05% 5 Stars: Appealing