Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.44 22.84 21.73 21.95 682,993 - -0.18% 2 Stars: Appealing
02/08/2010 22.31 22.68 21.74 21.99 563,868 - -1.26% 2 Stars: Appealing
02/05/2010 22.73 22.81 21.56 22.27 833,604 - -2.02% 2 Stars: Appealing
02/04/2010 23.96 24.01 22.22 22.73 967,616 - -6.38% 2 Stars: Appealing
02/03/2010 24.95 25.23 23.92 24.28 772,448 - -2.96% 2 Stars: Appealing
02/02/2010 25.29 25.67 24.81 25.02 1,080,170 - -0.67% 2 Stars: Appealing
02/01/2010 24.17 25.21 24.11 25.19 576,751 + +4.96% 2 Stars: Appealing
01/29/2010 24.86 25.49 23.97 24.00 531,785 - -3.23% 2 Stars: Appealing
01/28/2010 25.80 25.80 24.28 24.80 478,848 - 0.00% 2 Stars: Appealing
01/27/2010 25.40 25.82 24.20 24.80 428,730 - -3.24% 2 Stars: Appealing
01/26/2010 26.06 26.54 25.42 25.63 447,758 - -2.32% 2 Stars: Appealing
01/25/2010 25.21 26.52 24.94 26.24 571,051 + +5.72% 2 Stars: Appealing
01/22/2010 25.32 26.14 24.58 24.82 428,623 - -2.24% 2 Stars: Appealing
01/21/2010 25.35 25.99 24.89 25.39 721,780 + +0.28% 2 Stars: Appealing
01/20/2010 25.75 25.89 25.25 25.32 551,715 - -3.21% 2 Stars: Appealing
01/19/2010 26.12 26.75 25.78 26.16 511,519 + +0.11% 2 Stars: Appealing
01/15/2010 26.82 26.82 25.93 26.13 773,847 - -2.61% 2 Stars: Appealing
01/14/2010 27.65 28.25 26.41 26.83 833,602 - -2.97% 2 Stars: Appealing
01/13/2010 27.41 28.24 26.85 27.65 566,881 + +1.69% 2 Stars: Appealing
01/12/2010 27.33 27.83 27.04 27.19 457,273 - -1.70% 2 Stars: Appealing
01/11/2010 28.56 28.84 27.13 27.66 299,128 - -2.02% 2 Stars: Appealing
01/08/2010 27.60 28.32 26.96 28.23 464,235 + +2.10% 2 Stars: Appealing
01/07/2010 28.30 28.30 27.22 27.65 395,740 - -2.12% 2 Stars: Appealing
01/06/2010 27.86 28.50 27.86 28.25 379,018 + +1.51% 2 Stars: Appealing
01/05/2010 27.86 28.03 27.55 27.83 365,234 - -0.22% 2 Stars: Appealing
01/04/2010 27.23 28.27 27.23 27.89 734,325 + +5.21% 2 Stars: Appealing
12/31/2009 27.25 27.46 26.47 26.51 289,215 - -2.50% 2 Stars: Appealing
12/30/2009 27.55 27.85 26.84 27.19 368,019 - -1.73% 2 Stars: Appealing
12/29/2009 28.31 28.79 27.28 27.67 424,992 - -2.19% 2 Stars: Appealing
12/28/2009 28.98 29.19 28.00 28.29 339,552 - -1.77% 2 Stars: Appealing
12/24/2009 28.81 28.95 28.55 28.80 134,154 + +0.17% 2 Stars: Appealing
12/23/2009 28.28 28.87 27.94 28.75 467,456 + +2.35% 2 Stars: Appealing
12/22/2009 27.98 28.37 27.50 28.09 494,597 + +0.43% 2 Stars: Appealing
12/21/2009 27.73 28.28 27.00 27.97 555,709 + +1.30% 2 Stars: Appealing
12/18/2009 26.93 27.86 26.70 27.61 988,558 + +4.07% 2 Stars: Appealing
12/17/2009 26.73 26.81 26.13 26.53 354,316 - -1.34% 2 Stars: Appealing
12/16/2009 25.86 26.97 25.52 26.89 815,434 + +1.43% 2 Stars: Appealing
12/15/2009 26.27 26.56 25.85 26.51 615,041 + +0.04% 2 Stars: Appealing
12/14/2009 24.65 26.60 24.65 26.50 2,311,278 + +9.14% 2 Stars: Appealing
12/11/2009 23.03 24.29 22.55 24.28 1,278,198 + +5.70% 2 Stars: Appealing
12/10/2009 21.99 23.06 21.76 22.97 753,586 + +5.08% 2 Stars: Appealing
12/09/2009 22.00 22.31 21.44 21.86 649,693 - -0.50% 2 Stars: Appealing
12/08/2009 21.24 22.20 21.14 21.97 1,416,319 + +2.76% 2 Stars: Appealing
12/07/2009 20.66 21.89 20.61 21.38 520,111 + +2.84% 2 Stars: Appealing
12/04/2009 20.75 21.89 20.20 20.79 792,022 + +1.91% 2 Stars: Appealing
12/03/2009 21.20 21.53 20.33 20.40 616,410 - -3.50% 2 Stars: Appealing
12/02/2009 21.25 21.57 20.93 21.14 766,493 - -0.19% 2 Stars: Appealing
12/01/2009 21.39 21.79 20.76 21.18 651,430 + +0.62% 2 Stars: Appealing
11/30/2009 21.03 21.24 20.40 21.05 784,964 - -0.61% 2 Stars: Appealing
11/27/2009 21.06 21.79 20.80 21.18 218,240 - -5.66% 2 Stars: Appealing
11/25/2009 21.42 22.50 21.20 22.45 661,592 + +5.00% 2 Stars: Appealing
11/24/2009 21.09 21.43 20.64 21.38 509,074 + +1.18% 2 Stars: Appealing
11/23/2009 21.50 22.08 21.06 21.13 408,354 + +0.67% 2 Stars: Appealing
11/20/2009 21.27 21.80 20.56 20.99 408,558 - -2.55% 2 Stars: Appealing
11/19/2009 21.84 21.98 21.15 21.54 382,147 - -2.89% 2 Stars: Appealing
11/18/2009 22.91 22.96 21.81 22.18 471,812 - -2.55% 2 Stars: Appealing
11/17/2009 23.27 23.35 22.30 22.76 658,855 - -2.78% 2 Stars: Appealing
11/16/2009 24.39 24.75 23.12 23.41 853,219 + +1.61% 2 Stars: Appealing
11/13/2009 23.48 23.58 22.58 23.04 696,181 - -1.33% 2 Stars: Appealing
11/12/2009 24.58 24.70 23.30 23.35 510,916 - -5.35% 2 Stars: Appealing
11/11/2009 25.77 25.90 24.56 24.67 600,798 - -2.91% 2 Stars: Appealing
11/10/2009 25.81 25.81 24.67 25.41 725,726 - -0.82% 2 Stars: Appealing
11/09/2009 24.90 26.90 24.89 25.62 1,181,135 + +4.06% 2 Stars: Appealing
11/06/2009 23.97 24.83 23.50 24.62 702,394 + +0.78% 2 Stars: Appealing
11/05/2009 23.85 24.55 23.21 24.43 644,486 + +3.21% 2 Stars: Appealing
11/04/2009 24.77 25.23 23.46 23.67 552,887 - -3.27% 2 Stars: Appealing
11/03/2009 23.11 24.50 22.70 24.47 846,952 + +4.71% 2 Stars: Appealing
11/02/2009 23.53 24.50 22.72 23.37 773,930 + +0.82% 2 Stars: Appealing
10/30/2009 25.14 25.14 23.04 23.18 1,128,491 - -8.52% 2 Stars: Appealing
10/29/2009 25.08 26.04 24.80 25.34 675,636 + +3.22% 2 Stars: Appealing
10/28/2009 26.05 26.18 24.50 24.55 1,054,420 - -5.94% 2 Stars: Appealing
10/27/2009 25.46 26.38 24.89 26.10 1,210,185 + +3.00% 2 Stars: Appealing
10/26/2009 26.55 27.47 25.06 25.34 746,148 - -4.27% 2 Stars: Appealing
10/23/2009 27.47 28.18 25.85 26.47 1,027,989 - -4.89% 2 Stars: Appealing
10/22/2009 27.60 27.89 26.73 27.83 712,535 + +0.32% 2 Stars: Appealing
10/21/2009 27.61 28.52 27.13 27.74 1,585,334 + +0.40% 2 Stars: Appealing
10/20/2009 29.11 29.47 27.32 27.63 1,179,568 - -5.38% 2 Stars: Appealing
10/19/2009 29.29 29.40 28.46 29.20 772,847 - -0.14% 2 Stars: Appealing
10/16/2009 29.15 29.63 28.48 29.24 572,524 - -0.31% 2 Stars: Appealing
10/15/2009 28.17 29.40 27.55 29.33 713,587 + +4.53% 2 Stars: Appealing
10/14/2009 28.36 28.99 27.71 28.06 661,097 + +1.04% 2 Stars: Appealing
10/13/2009 27.51 28.30 26.58 27.77 936,262 - -3.61% 2 Stars: Appealing
10/12/2009 28.68 30.22 28.09 28.81 629,441 + +1.16% 2 Stars: Appealing
10/09/2009 28.11 28.67 27.66 28.48 431,534 + +0.18% 2 Stars: Appealing
10/08/2009 26.80 28.58 26.61 28.43 842,773 + +7.89% 2 Stars: Appealing
10/07/2009 25.14 26.43 25.14 26.35 699,833 + +4.90% 2 Stars: Appealing
10/06/2009 25.42 26.11 24.50 25.12 701,497 + +0.44% 2 Stars: Appealing
10/05/2009 23.81 25.32 23.45 25.01 615,420 + +5.75% 2 Stars: Appealing
10/02/2009 22.63 24.79 22.41 23.65 808,016 + +2.74% 2 Stars: Appealing
10/01/2009 24.37 24.59 23.01 23.02 515,918 - -6.00% 2 Stars: Appealing
09/30/2009 24.61 24.97 23.79 24.49 454,221 - -0.08% 2 Stars: Appealing
09/29/2009 24.12 24.72 23.79 24.51 425,745 + +2.04% 1 Stars: Appealing
09/28/2009 23.66 24.29 23.45 24.02 353,121 + +1.95% 1 Stars: Appealing
09/25/2009 24.17 24.69 23.29 23.56 398,135 - -2.73% 1 Stars: Appealing
09/24/2009 25.40 25.40 23.46 24.22 439,996 - -4.19% 1 Stars: Appealing
09/23/2009 26.37 26.41 24.84 25.28 373,021 - -4.35% 1 Stars: Appealing
09/22/2009 25.38 26.73 25.17 26.43 558,337 + +6.44% 2 Stars: Appealing
09/21/2009 24.08 25.05 23.34 24.83 506,923 + +1.22% 1 Stars: Appealing
09/18/2009 25.35 25.45 24.25 24.53 510,534 - -2.89% 1 Stars: Appealing
09/17/2009 26.50 26.84 24.67 25.26 752,047 - -4.86% 1 Stars: Appealing