Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.74 26.91 26.52 26.78 1,022,613 + +0.90% 2 Stars: Appealing
02/08/2010 26.62 26.80 26.40 26.54 934,744 - -0.19% 2 Stars: Appealing
02/05/2010 26.59 26.62 26.09 26.59 790,845 + +0.30% 2 Stars: Appealing
02/04/2010 26.94 27.10 26.51 26.51 1,121,702 - -2.03% 2 Stars: Appealing
02/03/2010 27.21 27.27 26.95 27.06 317,729 - -0.95% 2 Stars: Appealing
02/02/2010 26.95 27.33 26.77 27.32 599,582 + +1.34% 2 Stars: Appealing
02/01/2010 26.90 27.11 26.73 26.96 740,733 + +0.45% 2 Stars: Appealing
01/29/2010 27.04 27.23 26.81 26.84 495,408 - -0.63% 2 Stars: Appealing
01/28/2010 27.22 27.30 26.86 27.01 729,208 - -0.37% 2 Stars: Appealing
01/27/2010 27.29 27.29 26.87 27.11 591,203 - -0.62% 2 Stars: Appealing
01/26/2010 27.29 27.48 27.17 27.28 605,954 - -0.33% 3 Stars: Appealing
01/25/2010 27.43 27.52 27.05 27.37 461,706 + +0.59% 2 Stars: Appealing
01/22/2010 27.77 27.77 27.16 27.21 692,557 - -1.52% 3 Stars: Appealing
01/21/2010 27.86 28.12 27.48 27.63 869,426 - -1.22% 2 Stars: Appealing
01/20/2010 28.26 28.26 27.81 27.97 658,798 - -1.76% 2 Stars: Appealing
01/19/2010 28.26 28.48 28.19 28.47 446,492 + +0.53% 3 Stars: Appealing
01/15/2010 28.22 28.50 28.09 28.32 1,407,407 + +0.04% 2 Stars: Appealing
01/14/2010 28.33 28.36 28.18 28.31 412,932 - -0.11% 3 Stars: Appealing
01/13/2010 28.10 28.37 27.99 28.34 366,695 + +1.32% 3 Stars: Appealing
01/12/2010 28.08 28.19 27.90 27.97 676,035 - -0.64% 3 Stars: Appealing
01/11/2010 28.08 28.17 28.00 28.15 519,380 + +0.68% 3 Stars: Appealing
01/08/2010 27.84 27.98 27.66 27.96 658,630 + +0.32% 3 Stars: Appealing
01/07/2010 27.55 27.89 27.47 27.87 923,328 + +0.87% 3 Stars: Appealing
01/06/2010 27.13 27.74 27.01 27.63 908,101 + +1.92% 3 Stars: Appealing
01/05/2010 27.59 27.59 27.00 27.11 1,136,678 - -1.60% 3 Stars: Appealing
01/04/2010 27.74 27.79 27.44 27.55 735,964 - -0.18% 3 Stars: Appealing
12/31/2009 28.01 28.14 27.60 27.60 424,870 - -1.57% 3 Stars: Appealing
12/30/2009 27.93 28.16 27.82 28.04 522,427 + +0.29% 3 Stars: Appealing
12/29/2009 27.80 28.00 27.77 27.96 506,855 + +0.61% 3 Stars: Appealing
12/28/2009 27.84 27.93 27.68 27.79 531,832 + +0.32% 3 Stars: Appealing
12/24/2009 27.48 27.71 27.46 27.70 367,919 + +0.58% 3 Stars: Appealing
12/23/2009 27.69 27.88 27.45 27.54 688,865 - -0.22% 3 Stars: Appealing
12/22/2009 27.86 27.92 27.43 27.60 916,502 - -0.72% 3 Stars: Appealing
12/21/2009 28.00 28.13 27.75 27.80 1,401,609 - -0.36% 3 Stars: Appealing
12/18/2009 27.90 28.05 27.68 27.90 2,244,615 + +0.18% 3 Stars: Appealing
12/17/2009 28.19 28.20 27.61 27.85 1,558,856 - -2.01% 3 Stars: Appealing
12/16/2009 28.83 28.86 28.34 28.42 991,847 - -0.56% 3 Stars: Appealing
12/15/2009 28.46 28.58 28.21 28.58 977,701 + +0.39% 3 Stars: Appealing
12/14/2009 28.84 28.84 28.42 28.47 975,593 - -0.73% 2 Stars: Appealing
12/11/2009 28.57 28.69 28.35 28.68 822,879 + +1.09% 2 Stars: Appealing
12/10/2009 27.67 28.54 27.27 28.37 876,524 + +1.10% 2 Stars: Appealing
12/09/2009 28.15 28.21 27.92 28.06 597,067 - 0.00% 3 Stars: Appealing
12/08/2009 27.90 28.13 27.73 28.06 763,393 - -0.21% 3 Stars: Appealing
12/07/2009 28.20 28.48 28.12 28.12 569,350 - -0.53% 3 Stars: Appealing
12/04/2009 28.54 28.69 27.85 28.27 776,590 - -0.14% 2 Stars: Appealing
12/03/2009 28.40 28.73 28.31 28.31 1,019,377 + +0.11% 3 Stars: Appealing
12/02/2009 27.54 28.36 27.54 28.28 1,504,125 + +2.54% 3 Stars: Appealing
12/01/2009 27.07 27.61 27.00 27.58 1,068,259 + +2.68% 3 Stars: Appealing
11/30/2009 26.97 27.01 26.76 26.86 968,133 - -0.33% 3 Stars: Appealing
11/27/2009 26.94 27.13 26.77 26.95 418,139 - -1.50% 3 Stars: Appealing
11/25/2009 27.34 27.41 27.24 27.36 475,508 + +0.26% 3 Stars: Appealing
11/24/2009 27.25 27.34 27.13 27.29 525,315 + +0.15% 3 Stars: Appealing
11/23/2009 27.23 27.35 27.13 27.25 689,845 + +1.11% 3 Stars: Appealing
11/20/2009 27.10 27.23 26.78 26.95 994,336 - -0.85% 3 Stars: Appealing
11/19/2009 27.57 27.64 26.96 27.18 1,178,409 - -1.77% 3 Stars: Appealing
11/18/2009 27.80 27.86 27.62 27.67 808,500 - -0.40% 3 Stars: Appealing
11/17/2009 27.68 27.83 27.67 27.78 436,561 - -0.04% 3 Stars: Appealing
11/16/2009 27.58 27.81 27.49 27.79 839,792 + +0.80% 3 Stars: Appealing
11/13/2009 27.32 27.68 27.15 27.57 1,505,574 + +1.29% 3 Stars: Appealing
11/12/2009 27.42 27.70 27.14 27.22 1,428,703 - -0.66% 3 Stars: Appealing
11/11/2009 27.61 27.71 27.24 27.40 925,159 - -0.15% 3 Stars: Appealing
11/10/2009 27.12 27.45 27.04 27.44 1,289,920 + +0.26% 3 Stars: Appealing
11/09/2009 27.29 27.40 27.18 27.37 1,350,402 + +1.18% 3 Stars: Appealing
11/06/2009 27.09 27.30 26.90 27.05 2,289,684 - -1.60% 3 Stars: Appealing
11/05/2009 26.32 27.66 26.32 27.49 7,214,321 + +4.76% 4 Stars: Appealing
11/04/2009 26.04 26.51 26.00 26.24 1,504,366 + +1.39% 4 Stars: Appealing
11/03/2009 25.53 25.91 25.47 25.88 1,374,034 + +1.21% 4 Stars: Appealing
11/02/2009 25.38 25.82 25.35 25.57 1,418,936 + +0.91% 4 Stars: Appealing
10/30/2009 25.76 25.76 25.26 25.34 1,581,751 - -1.63% 4 Stars: Appealing
10/29/2009 25.60 25.76 25.19 25.76 1,465,764 + +2.38% 4 Stars: Appealing
10/28/2009 25.38 25.50 25.10 25.16 951,000 - -0.98% 4 Stars: Appealing
10/27/2009 25.48 25.73 25.33 25.41 1,028,645 - -0.31% 4 Stars: Appealing
10/26/2009 25.54 25.93 25.35 25.49 743,447 - -0.35% 4 Stars: Appealing
10/23/2009 25.99 26.01 25.47 25.58 918,403 - -1.24% 4 Stars: Appealing
10/22/2009 25.92 26.01 25.68 25.90 851,835 + +0.19% 4 Stars: Appealing
10/21/2009 25.94 26.24 25.83 25.85 922,352 - -0.19% 4 Stars: Appealing
10/20/2009 26.35 26.35 25.82 25.90 705,397 - -1.48% 4 Stars: Appealing
10/19/2009 26.27 26.38 25.96 26.29 800,325 + +0.46% 4 Stars: Appealing
10/16/2009 25.80 26.32 25.79 26.17 1,190,025 + +0.42% 4 Stars: Appealing
10/15/2009 25.68 26.08 25.66 26.06 775,368 + +1.05% 4 Stars: Appealing
10/14/2009 25.74 25.86 25.58 25.79 645,720 + +0.55% 4 Stars: Appealing
10/13/2009 25.93 25.99 25.55 25.65 1,178,477 - -1.00% 4 Stars: Appealing
10/12/2009 26.05 26.18 25.88 25.91 431,940 - -0.58% 4 Stars: Appealing
10/09/2009 25.89 26.12 25.89 26.06 359,591 + +0.70% 4 Stars: Appealing
10/08/2009 25.96 25.96 25.67 25.88 410,528 + +0.35% 4 Stars: Appealing
10/07/2009 25.81 25.92 25.61 25.79 287,951 - -0.39% 4 Stars: Appealing
10/06/2009 25.95 26.02 25.80 25.89 487,625 + +0.08% 4 Stars: Appealing
10/05/2009 25.51 25.87 25.24 25.87 709,889 + +1.85% 4 Stars: Appealing
10/02/2009 25.59 25.77 25.25 25.40 1,063,274 - -1.13% 4 Stars: Appealing
10/01/2009 26.13 26.17 25.64 25.69 654,705 - -1.57% 4 Stars: Appealing
09/30/2009 26.61 26.61 25.98 26.10 1,340,639 - -1.62% 4 Stars: Appealing
09/29/2009 26.56 26.62 26.35 26.53 547,719 + +0.26% 4 Stars: Appealing
09/28/2009 26.38 26.59 26.24 26.46 396,440 + +0.88% 4 Stars: Appealing
09/25/2009 26.30 26.37 26.15 26.23 750,331 - -0.15% 4 Stars: Appealing
09/24/2009 26.31 26.45 26.19 26.27 649,757 + +0.27% 4 Stars: Appealing
09/23/2009 26.33 26.47 26.16 26.20 1,111,941 - -0.49% 4 Stars: Appealing
09/22/2009 26.34 26.40 26.18 26.33 736,717 + +0.08% 4 Stars: Appealing
09/21/2009 26.27 26.33 26.09 26.31 659,460 - -0.27% 4 Stars: Appealing
09/18/2009 26.17 26.45 26.08 26.38 1,506,490 + +1.23% 4 Stars: Appealing
09/17/2009 26.03 26.20 25.86 26.06 926,865 + +0.12% 4 Stars: Appealing