Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 28.08 29.02 28.00 28.60 2,345,855 - -3.18% 5 Stars: Appealing
02/08/2010 29.57 29.82 28.96 29.54 213,241 + +1.65% 4 Stars: Appealing
02/05/2010 29.75 29.76 27.24 29.06 758,480 - -3.13% 4 Stars: Appealing
02/04/2010 31.99 31.99 29.90 30.00 293,883 - -4.76% 4 Stars: Appealing
02/03/2010 31.78 32.14 31.16 31.50 212,210 - -3.31% 4 Stars: Appealing
02/02/2010 32.38 32.60 31.96 32.58 236,470 + +2.45% 5 Stars: Appealing
02/01/2010 31.65 32.40 31.60 31.80 292,796 + +0.76% 4 Stars: Appealing
01/29/2010 31.86 32.25 31.32 31.56 204,985 - -0.28% 4 Stars: Appealing
01/28/2010 31.30 31.76 30.83 31.65 168,832 + +1.77% 4 Stars: Appealing
01/27/2010 31.84 31.94 30.10 31.10 291,923 - -1.52% 4 Stars: Appealing
01/26/2010 31.02 31.66 30.72 31.58 253,761 + +2.37% 4 Stars: Appealing
01/25/2010 30.75 31.20 30.51 30.85 169,389 - -0.32% 5 Stars: Appealing
01/22/2010 31.60 32.00 30.77 30.95 222,845 - -2.03% 5 Stars: Appealing
01/21/2010 32.35 32.75 30.69 31.59 279,384 - -2.29% 5 Stars: Appealing
01/20/2010 31.60 32.33 31.00 32.33 269,443 + +3.46% 4 Stars: Appealing
01/19/2010 30.70 31.49 30.50 31.25 188,630 + +2.76% 4 Stars: Appealing
01/15/2010 30.45 30.59 30.00 30.41 160,979 - -0.39% 4 Stars: Appealing
01/14/2010 30.00 30.89 29.92 30.53 218,719 + +2.04% 4 Stars: Appealing
01/13/2010 30.69 30.69 28.90 29.92 512,748 - -1.42% 4 Stars: Appealing
01/12/2010 31.95 32.25 29.75 30.35 477,206 - -5.07% 4 Stars: Appealing
01/11/2010 32.23 32.45 31.96 31.97 183,898 - -0.62% 5 Stars: Appealing
01/08/2010 31.82 32.25 31.61 32.17 139,471 + +1.29% 5 Stars: Appealing
01/07/2010 31.87 31.97 31.58 31.76 142,149 - -0.35% 5 Stars: Appealing
01/06/2010 32.00 32.37 31.70 31.87 220,061 - -0.47% 5 Stars: Appealing
01/05/2010 31.11 32.21 30.60 32.02 236,790 + +2.79% 5 Stars: Appealing
01/04/2010 30.59 31.22 30.48 31.15 281,147 + +3.04% 5 Stars: Appealing
12/31/2009 30.55 30.70 30.15 30.23 138,343 - -1.50% 4 Stars: Appealing
12/30/2009 31.05 31.23 30.38 30.69 171,427 - -0.36% 4 Stars: Appealing
12/29/2009 31.13 31.70 30.54 30.80 269,812 + +0.26% 4 Stars: Appealing
12/28/2009 30.31 30.80 30.31 30.72 185,170 + +1.39% 4 Stars: Appealing
12/24/2009 30.30 30.40 30.21 30.30 95,099 - -0.10% 5 Stars: Appealing
12/23/2009 30.04 30.33 29.73 30.33 171,505 + +1.03% 5 Stars: Appealing
12/22/2009 30.20 30.20 29.70 30.02 134,980 + +0.57% 4 Stars: Appealing
12/21/2009 29.30 30.05 29.30 29.85 342,891 + +2.05% 4 Stars: Appealing
12/18/2009 29.93 30.00 29.25 29.25 345,513 - -2.01% 4 Stars: Appealing
12/17/2009 30.17 30.20 29.50 29.85 224,462 - -0.40% 4 Stars: Appealing
12/16/2009 29.45 30.11 29.28 29.97 216,965 + +2.25% 4 Stars: Appealing
12/15/2009 28.69 29.45 28.69 29.31 182,937 + +1.35% 4 Stars: Appealing
12/14/2009 28.68 29.20 28.38 28.92 302,889 + +0.84% 4 Stars: Appealing
12/11/2009 28.30 28.68 27.88 28.68 214,060 + +1.77% 4 Stars: Appealing
12/10/2009 28.12 28.68 26.94 28.18 355,786 + +2.73% 4 Stars: Appealing
12/09/2009 26.15 28.26 26.00 27.43 391,545 + +4.89% 4 Stars: Appealing
12/08/2009 26.50 26.50 26.00 26.15 118,553 - -0.91% 4 Stars: Appealing
12/07/2009 26.00 26.58 25.93 26.39 166,147 + +2.13% 4 Stars: Appealing
12/04/2009 25.81 25.93 25.31 25.84 150,703 + +1.33% 4 Stars: Appealing
12/03/2009 25.80 26.11 25.50 25.50 141,843 - -1.12% 4 Stars: Appealing
12/02/2009 26.03 26.25 25.56 25.79 154,035 - -1.11% 4 Stars: Appealing
12/01/2009 26.24 26.24 25.90 26.08 148,479 + +0.89% 4 Stars: Appealing
11/30/2009 25.65 26.25 25.62 25.85 180,541 + +1.29% 4 Stars: Appealing
11/27/2009 25.30 25.79 25.13 25.52 57,746 - -1.14% 4 Stars: Appealing
11/25/2009 25.65 26.08 25.55 25.82 197,610 + +1.08% 4 Stars: Appealing
11/24/2009 25.38 25.59 25.10 25.54 142,697 + +0.91% 4 Stars: Appealing
11/23/2009 25.37 25.55 25.11 25.31 110,649 + +0.84% 4 Stars: Appealing
11/20/2009 25.20 25.36 24.98 25.10 95,907 - -0.40% 4 Stars: Appealing
11/19/2009 25.10 25.33 25.00 25.20 123,885 - -0.08% 4 Stars: Appealing
11/18/2009 25.50 25.51 25.10 25.22 99,164 - -1.02% 4 Stars: Appealing
11/17/2009 25.50 25.50 25.12 25.48 154,942 - 0.00% 4 Stars: Appealing
11/16/2009 25.35 25.50 25.21 25.48 143,666 + +1.15% 4 Stars: Appealing
11/13/2009 25.25 25.35 24.76 25.19 172,319 + +0.68% 4 Stars: Appealing
11/12/2009 25.35 25.47 24.60 25.02 131,022 - -1.50% 4 Stars: Appealing
11/11/2009 25.50 25.65 25.11 25.40 136,110 - -0.16% 4 Stars: Appealing
11/10/2009 25.50 25.62 25.10 25.44 139,214 + +0.55% 4 Stars: Appealing
11/09/2009 24.52 25.37 24.50 25.30 319,107 + +1.98% 4 Stars: Appealing
11/06/2009 24.92 25.43 24.71 24.81 144,454 - -1.90% 4 Stars: Appealing
11/05/2009 25.14 25.35 24.24 25.29 138,303 + +1.81% 4 Stars: Appealing
11/04/2009 24.26 25.04 24.24 24.84 289,379 - -2.20% 4 Stars: Appealing
11/03/2009 25.92 25.92 25.31 25.40 300,289 - -0.55% 4 Stars: Appealing
11/02/2009 25.08 25.82 25.08 25.54 274,050 + +1.83% 4 Stars: Appealing
10/30/2009 25.55 25.89 24.67 25.08 303,060 - -1.72% 4 Stars: Appealing
10/29/2009 24.86 25.56 24.50 25.52 315,011 + +4.76% 4 Stars: Appealing
10/28/2009 26.11 26.37 24.09 24.36 637,849 - -9.04% 4 Stars: Appealing
10/27/2009 26.04 26.78 25.95 26.78 246,492 + +3.52% 4 Stars: Appealing
10/26/2009 27.20 27.48 25.72 25.87 376,975 - -3.40% 4 Stars: Appealing
10/23/2009 26.84 27.23 26.61 26.78 315,343 + +1.13% 4 Stars: Appealing
10/22/2009 26.15 26.51 25.93 26.48 232,797 - -0.19% 4 Stars: Appealing
10/21/2009 26.35 27.19 25.93 26.53 326,502 + +1.73% 4 Stars: Appealing
10/20/2009 26.20 26.60 26.00 26.08 209,288 - -0.99% 4 Stars: Appealing
10/19/2009 26.60 26.73 26.29 26.34 273,625 - -0.90% 4 Stars: Appealing
10/16/2009 26.50 26.84 26.05 26.58 199,304 + +0.30% 5 Stars: Appealing
10/15/2009 25.89 26.93 25.79 26.50 240,841 + +2.75% 5 Stars: Appealing
10/14/2009 25.50 25.83 25.21 25.79 276,832 + +1.86% 5 Stars: Appealing
10/13/2009 25.20 25.47 24.92 25.32 206,954 + +0.48% 5 Stars: Appealing
10/12/2009 25.04 25.55 24.99 25.20 326,635 + +2.40% 5 Stars: Appealing
10/09/2009 24.35 24.89 24.22 24.61 183,884 + +0.82% 5 Stars: Appealing
10/08/2009 24.11 24.50 23.90 24.41 299,803 + +1.58% 5 Stars: Appealing
10/07/2009 24.03 24.10 23.75 24.03 182,521 - 0.00% 5 Stars: Appealing
10/06/2009 24.06 24.25 23.60 24.03 442,262 + +1.48% 5 Stars: Appealing
10/05/2009 23.70 23.77 23.15 23.68 305,817 + +0.42% 5 Stars: Appealing
10/02/2009 23.15 23.77 22.90 23.58 292,365 + +1.90% 5 Stars: Appealing
10/01/2009 23.30 23.44 22.99 23.14 294,898 - -0.47% 5 Stars: Appealing
09/30/2009 23.20 23.44 22.95 23.25 381,446 + +0.65% 5 Stars: Appealing
09/29/2009 22.96 23.19 22.87 23.10 320,738 + +0.17% 5 Stars: Appealing
09/28/2009 23.07 23.25 22.92 23.06 302,778 - -0.65% 5 Stars: Appealing
09/25/2009 22.83 23.30 22.82 23.21 1,387,265 - -3.93% 5 Stars: Appealing
09/24/2009 24.58 24.79 23.90 24.16 266,422 - -2.19% 5 Stars: Appealing
09/23/2009 24.65 24.79 24.37 24.70 163,568 + +2.02% 5 Stars: Appealing
09/22/2009 24.10 24.64 23.85 24.21 194,632 + +1.55% 5 Stars: Appealing
09/21/2009 23.90 23.94 23.15 23.84 152,038 + +0.85% 5 Stars: Appealing
09/18/2009 23.79 23.80 23.15 23.64 214,333 + +0.34% 5 Stars: Appealing
09/17/2009 23.60 23.75 23.30 23.56 206,044 + +1.38% 5 Stars: Appealing