Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.57 22.93 22.48 22.79 2,047,264 + +1.79% 4 Stars: Appealing
02/08/2010 22.38 22.57 22.25 22.39 1,608,035 + +0.04% 4 Stars: Appealing
02/05/2010 22.60 22.68 21.83 22.38 11,514,326 - -1.28% 4 Stars: Appealing
02/04/2010 23.20 23.23 22.61 22.67 4,453,807 - -3.33% 4 Stars: Appealing
02/03/2010 23.65 23.77 23.43 23.45 4,795,495 - -1.22% 4 Stars: Appealing
02/02/2010 23.31 23.77 23.26 23.74 13,788,011 + +2.15% 4 Stars: Appealing
02/01/2010 22.83 23.24 22.75 23.24 2,807,513 + +2.42% 4 Stars: Appealing
01/29/2010 23.03 23.12 22.66 22.69 2,810,079 - -1.13% 4 Stars: Appealing
01/28/2010 23.07 23.11 22.75 22.95 1,344,878 - -0.35% 4 Stars: Appealing
01/27/2010 23.24 23.35 22.86 23.03 2,082,021 - -1.45% 4 Stars: Appealing
01/26/2010 23.27 23.55 23.25 23.37 1,403,060 - -1.10% 4 Stars: Appealing
01/25/2010 23.49 23.68 23.48 23.63 1,718,096 + +0.47% 4 Stars: Appealing
01/22/2010 23.63 23.71 23.36 23.52 3,609,594 - -1.05% 4 Stars: Appealing
01/21/2010 24.14 24.23 23.72 23.77 2,452,488 - -1.25% 4 Stars: Appealing
01/20/2010 24.21 24.22 23.94 24.07 1,848,427 - -1.88% 4 Stars: Appealing
01/19/2010 24.18 24.53 24.10 24.53 2,316,435 + +0.66% 4 Stars: Appealing
01/15/2010 24.59 24.61 24.30 24.37 1,427,126 - -1.14% 4 Stars: Appealing
01/14/2010 24.82 24.86 24.55 24.65 1,622,199 - -0.52% 4 Stars: Appealing
01/13/2010 24.63 24.81 24.33 24.78 3,565,105 + +0.08% 4 Stars: Appealing
01/12/2010 25.05 25.11 24.62 24.76 3,256,216 - -2.13% 4 Stars: Appealing
01/11/2010 25.57 25.59 25.26 25.30 1,493,775 - -0.32% 4 Stars: Appealing
01/08/2010 25.34 25.48 25.23 25.38 1,565,294 - -0.08% 4 Stars: Appealing
01/07/2010 25.63 25.65 25.40 25.40 1,604,025 - -1.24% 4 Stars: Appealing
01/06/2010 25.40 25.73 25.30 25.72 2,262,856 + +1.78% 4 Stars: Appealing
01/05/2010 25.27 25.32 25.12 25.27 2,335,373 + +0.12% 4 Stars: Appealing
01/04/2010 25.17 25.24 25.07 25.24 2,047,251 + +2.52% 4 Stars: Appealing
12/31/2009 24.89 24.89 24.60 24.62 1,649,522 - -0.28% 4 Stars: Appealing
12/30/2009 24.72 24.80 24.60 24.69 1,420,320 - -0.12% 4 Stars: Appealing
12/29/2009 24.85 24.85 24.58 24.72 2,252,397 - -0.20% 4 Stars: Appealing
12/28/2009 24.76 24.80 24.67 24.77 1,932,496 + +1.77% 4 Stars: Appealing
12/24/2009 24.23 24.37 24.23 24.34 882,838 + +0.58% 4 Stars: Appealing
12/23/2009 23.86 24.26 23.86 24.20 1,465,145 + +1.77% 4 Stars: Appealing
12/22/2009 23.67 23.87 23.45 23.78 2,165,770 + +0.72% 4 Stars: Appealing
12/21/2009 24.01 24.07 23.61 23.61 1,138,235 - -0.96% 4 Stars: Appealing
12/18/2009 23.97 24.05 23.69 23.84 2,142,984 + +0.42% 4 Stars: Appealing
12/17/2009 23.90 23.95 23.62 23.74 1,646,583 - -1.53% 4 Stars: Appealing
12/16/2009 23.89 24.18 23.88 24.11 1,447,136 + +1.73% 4 Stars: Appealing
12/15/2009 23.81 23.89 23.70 23.70 2,935,367 - -0.46% 4 Stars: Appealing
12/14/2009 23.75 23.86 23.69 23.81 2,782,854 + +0.55% 4 Stars: Appealing
12/11/2009 23.64 23.68 23.40 23.68 2,280,708 + +0.51% 4 Stars: Appealing
12/10/2009 23.55 23.66 23.32 23.56 2,051,521 - -0.55% 4 Stars: Appealing
12/09/2009 24.00 24.08 23.39 23.69 2,277,724 - -1.25% 4 Stars: Appealing
12/08/2009 24.19 24.19 23.93 23.99 1,906,808 - -0.99% 4 Stars: Appealing
12/07/2009 24.20 24.50 24.16 24.23 2,023,564 - -0.90% 4 Stars: Appealing
12/04/2009 24.88 24.94 24.31 24.45 3,607,500 - -0.81% 4 Stars: Appealing
12/03/2009 24.71 24.86 24.59 24.65 1,631,898 - -0.08% 4 Stars: Appealing
12/02/2009 24.91 24.96 24.59 24.67 3,084,366 - -0.68% 4 Stars: Appealing
12/01/2009 24.92 25.06 24.84 24.84 2,594,009 + +0.73% 4 Stars: Appealing
11/30/2009 24.28 24.78 24.20 24.66 3,340,882 + +1.11% 4 Stars: Appealing
11/27/2009 23.79 24.46 23.73 24.39 1,416,166 - -1.13% 4 Stars: Appealing
11/25/2009 24.24 24.70 24.15 24.67 1,799,677 + +2.41% 4 Stars: Appealing
11/24/2009 24.32 24.37 23.96 24.09 2,632,971 - -1.15% 4 Stars: Appealing
11/23/2009 24.72 24.78 24.26 24.37 2,014,933 + +0.45% 4 Stars: Appealing
11/20/2009 24.11 24.35 24.05 24.26 4,630,072 - -0.12% 4 Stars: Appealing
11/19/2009 24.51 24.51 24.10 24.29 1,484,855 - -1.42% 4 Stars: Appealing
11/18/2009 24.85 24.93 24.51 24.64 3,365,256 + +0.08% 4 Stars: Appealing
11/17/2009 24.51 24.70 24.39 24.62 2,245,366 + +0.49% 4 Stars: Appealing
11/16/2009 24.06 24.64 24.01 24.50 1,080,849 + +2.90% 4 Stars: Appealing
11/13/2009 23.81 23.93 23.61 23.81 1,058,318 - -0.08% 4 Stars: Appealing
11/12/2009 24.06 24.14 23.78 23.83 2,308,173 - -1.49% 4 Stars: Appealing
11/11/2009 24.29 24.36 24.06 24.19 1,383,451 + +0.67% 4 Stars: Appealing
11/10/2009 24.26 24.30 23.79 24.03 2,451,655 - -0.50% 4 Stars: Appealing
11/09/2009 24.06 24.23 24.01 24.15 1,809,572 + +1.64% 4 Stars: Appealing
11/06/2009 23.94 24.13 23.66 23.76 2,483,839 - -1.78% 4 Stars: Appealing
11/05/2009 24.32 24.40 24.15 24.19 1,925,486 - -0.53% 4 Stars: Appealing
11/04/2009 24.48 24.61 24.28 24.32 3,457,168 - -0.08% 4 Stars: Appealing
11/03/2009 23.80 24.40 23.70 24.34 2,420,054 + +1.42% 4 Stars: Appealing
11/02/2009 23.59 24.00 23.55 24.00 2,008,497 + +1.76% 4 Stars: Appealing
10/30/2009 24.02 24.05 23.53 23.58 2,278,237 - -2.54% 4 Stars: Appealing
10/29/2009 23.75 24.27 23.75 24.20 2,377,740 + +3.11% 4 Stars: Appealing
10/28/2009 23.86 23.97 23.47 23.47 3,014,148 - -2.57% 4 Stars: Appealing
10/27/2009 24.32 24.32 23.97 24.09 3,855,754 - -0.70% 4 Stars: Appealing
10/26/2009 24.89 25.02 24.11 24.26 1,885,732 - -1.82% 4 Stars: Appealing
10/23/2009 24.92 24.96 24.57 24.71 1,617,133 - -0.36% 4 Stars: Appealing
10/22/2009 24.65 24.82 24.44 24.80 1,799,506 + +0.81% 4 Stars: Appealing
10/21/2009 24.08 24.90 24.02 24.60 2,042,365 + +2.12% 4 Stars: Appealing
10/20/2009 24.33 24.33 23.94 24.09 2,164,202 - -0.62% 4 Stars: Appealing
10/19/2009 23.92 24.31 23.86 24.24 2,012,608 + +1.42% 4 Stars: Appealing
10/16/2009 23.85 23.98 23.68 23.90 1,767,425 + +0.25% 4 Stars: Appealing
10/15/2009 23.55 23.86 23.43 23.84 2,579,149 + +1.02% 4 Stars: Appealing
10/14/2009 23.57 23.64 23.51 23.60 1,840,969 + +0.77% 4 Stars: Appealing
10/13/2009 23.31 23.48 23.14 23.42 1,819,982 + +1.12% 4 Stars: Appealing
10/12/2009 23.07 23.28 23.07 23.16 1,798,555 + +2.03% 4 Stars: Appealing
10/09/2009 22.73 22.82 22.51 22.70 1,187,938 + +0.40% 4 Stars: Appealing
10/08/2009 22.20 22.85 22.17 22.61 1,875,628 + +1.98% 4 Stars: Appealing
10/07/2009 22.27 22.37 21.92 22.17 1,931,989 + +0.18% 4 Stars: Appealing
10/06/2009 22.20 22.52 22.13 22.13 2,322,296 - -1.21% 4 Stars: Appealing
10/05/2009 21.69 22.40 21.46 22.40 1,520,773 + +3.23% 4 Stars: Appealing
10/02/2009 21.69 21.93 21.62 21.70 1,334,172 - -1.01% 4 Stars: Appealing
10/01/2009 22.24 22.24 21.80 21.92 2,257,738 - -0.63% 4 Stars: Appealing
09/30/2009 21.61 22.18 21.35 22.06 2,136,213 + +2.80% 4 Stars: Appealing
09/29/2009 21.50 21.66 21.37 21.46 1,323,123 - -0.37% 4 Stars: Appealing
09/28/2009 21.32 21.62 21.30 21.54 1,144,779 + +0.89% 4 Stars: Appealing
09/25/2009 21.42 21.56 21.22 21.35 1,543,081 - -0.79% 4 Stars: Appealing
09/24/2009 21.75 21.77 21.32 21.52 1,982,462 - -1.28% 4 Stars: Appealing
09/23/2009 22.30 22.30 21.78 21.80 1,487,567 - -2.24% 4 Stars: Appealing
09/22/2009 22.33 22.33 22.12 22.30 1,926,597 + +1.64% 4 Stars: Appealing
09/21/2009 22.16 22.16 21.82 21.94 1,805,377 - -2.20% 4 Stars: Appealing
09/18/2009 22.68 22.70 22.38 22.43 1,552,991 - -0.87% 4 Stars: Appealing
09/17/2009 22.66 22.79 22.51 22.63 1,327,342 + +0.04% 4 Stars: Appealing