Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.07 23.65 22.89 23.43 425,942 + +3.99% 3 Stars: Appealing
02/08/2010 22.73 23.04 22.52 22.53 457,905 - -0.84% 3 Stars: Appealing
02/05/2010 23.00 23.07 22.28 22.72 723,187 - -2.78% 3 Stars: Appealing
02/04/2010 24.58 24.58 23.37 23.37 1,462,419 - -5.15% 2 Stars: Appealing
02/03/2010 24.78 24.85 24.46 24.64 29,286 - -0.56% 2 Stars: Appealing
02/02/2010 24.34 24.88 24.34 24.78 186,387 + +1.77% 2 Stars: Appealing
02/01/2010 24.31 25.00 24.21 24.35 362,353 + +2.18% 2 Stars: Appealing
01/29/2010 24.19 24.38 23.76 23.83 255,264 - -1.28% 2 Stars: Appealing
01/28/2010 24.55 24.64 23.83 24.14 211,812 - -2.35% 2 Stars: Appealing
01/27/2010 24.54 24.75 24.38 24.72 78,477 - 0.00% 2 Stars: Appealing
01/26/2010 24.73 25.02 24.62 24.72 31,571 - -0.68% 2 Stars: Appealing
01/25/2010 25.12 25.15 24.79 24.89 64,442 + +1.34% 2 Stars: Appealing
01/22/2010 24.96 25.15 24.49 24.56 76,335 - -2.35% 2 Stars: Appealing
01/21/2010 25.76 25.89 24.98 25.15 161,787 - -2.71% 2 Stars: Appealing
01/20/2010 26.08 26.08 25.60 25.85 140,392 - -3.22% 2 Stars: Appealing
01/19/2010 26.20 26.71 26.20 26.71 105,853 + +0.72% 2 Stars: Appealing
01/15/2010 26.78 26.78 26.30 26.52 77,553 - -2.00% 2 Stars: Appealing
01/14/2010 26.93 27.08 26.83 27.06 169,304 + +0.07% 2 Stars: Appealing
01/13/2010 26.93 27.10 26.77 27.04 79,991 + +0.86% 2 Stars: Appealing
01/12/2010 26.83 27.00 26.69 26.81 142,453 - -1.87% 2 Stars: Appealing
01/11/2010 27.30 27.32 27.15 27.32 120,545 + +0.85% 2 Stars: Appealing
01/08/2010 26.69 27.10 26.69 27.09 155,337 + +1.38% 2 Stars: Appealing
01/07/2010 26.56 26.77 26.54 26.72 87,473 - -0.45% 2 Stars: Appealing
01/06/2010 26.69 26.85 26.62 26.84 117,242 + +0.52% 2 Stars: Appealing
01/05/2010 26.86 26.89 26.60 26.70 164,013 - -0.26% 2 Stars: Appealing
01/04/2010 26.55 26.83 26.55 26.77 97,336 + +3.56% 2 Stars: Appealing
12/31/2009 26.05 26.18 25.85 25.85 43,983 - -1.11% 2 Stars: Appealing
12/30/2009 26.02 26.18 26.02 26.14 51,805 - -0.95% 2 Stars: Appealing
12/29/2009 26.43 26.55 26.23 26.39 87,684 + +0.42% 2 Stars: Appealing
12/28/2009 26.24 26.32 26.19 26.28 66,346 + +1.00% 2 Stars: Appealing
12/24/2009 26.11 26.13 25.94 26.02 34,734 + +0.19% 2 Stars: Appealing
12/23/2009 25.87 26.09 25.79 25.97 116,599 + +0.70% 2 Stars: Appealing
12/22/2009 25.82 25.84 25.67 25.79 104,612 - -0.04% 2 Stars: Appealing
12/21/2009 25.56 25.83 25.56 25.80 359,889 + +1.34% 2 Stars: Appealing
12/18/2009 25.43 25.56 25.15 25.46 61,505 - -0.20% 2 Stars: Appealing
12/17/2009 26.29 26.29 25.38 25.51 40,032 - -2.22% 2 Stars: Appealing
12/16/2009 26.05 26.25 26.05 26.09 67,705 + +0.85% 2 Stars: Appealing
12/15/2009 25.83 26.00 25.76 25.87 238,889 - -0.77% 2 Stars: Appealing
12/14/2009 25.97 26.08 25.91 26.07 721,866 + +0.81% 2 Stars: Appealing
12/11/2009 26.02 26.03 25.72 25.86 567,188 - 0.00% 2 Stars: Appealing
12/10/2009 26.05 26.08 25.79 25.86 850,781 + +0.19% 2 Stars: Appealing
12/09/2009 25.92 25.94 25.49 25.81 249,282 - -0.31% 2 Stars: Appealing
12/08/2009 26.02 26.03 25.78 25.89 50,818 - -1.89% 2 Stars: Appealing
12/07/2009 26.35 26.67 26.35 26.39 268,756 - -0.53% 2 Stars: Appealing
12/04/2009 26.79 26.97 26.34 26.53 61,060 + +0.30% 2 Stars: Appealing
12/03/2009 26.76 26.88 26.43 26.45 117,906 - -0.41% 2 Stars: Appealing
12/02/2009 26.46 26.71 26.46 26.56 49,989 + +0.38% 2 Stars: Appealing
12/01/2009 26.32 26.63 26.21 26.46 90,641 + +2.32% 2 Stars: Appealing
11/30/2009 25.83 26.05 25.62 25.86 1,474,053 + +0.04% 2 Stars: Appealing
11/27/2009 25.55 26.11 25.48 25.85 103,034 - -3.51% 2 Stars: Appealing
11/25/2009 26.63 26.82 26.52 26.79 159,275 + +1.52% 3 Stars: Appealing
11/24/2009 26.51 26.51 26.23 26.39 110,224 + +0.19% 3 Stars: Appealing
11/23/2009 26.47 26.69 26.34 26.34 132,221 + +1.62% 3 Stars: Appealing
11/20/2009 25.79 25.97 25.76 25.92 69,770 - -1.37% 3 Stars: Appealing
11/19/2009 26.29 26.29 25.98 26.28 107,503 - -1.72% 3 Stars: Appealing
11/18/2009 26.79 26.85 26.51 26.74 94,470 + +0.19% 3 Stars: Appealing
11/17/2009 26.63 26.69 26.40 26.69 92,584 - -0.56% 3 Stars: Appealing
11/16/2009 26.74 27.00 26.69 26.84 124,193 + +1.44% 3 Stars: Appealing
11/13/2009 26.14 26.49 25.99 26.46 122,067 + +1.46% 3 Stars: Appealing
11/12/2009 26.47 26.62 26.01 26.08 232,792 - -1.73% 2 Stars: Appealing
11/11/2009 26.66 26.75 26.39 26.54 108,163 + +0.42% 2 Stars: Appealing
11/10/2009 26.28 26.46 26.20 26.43 372,647 - -0.38% 2 Stars: Appealing
11/09/2009 26.16 26.53 26.16 26.53 132,525 + +3.27% 2 Stars: Appealing
11/06/2009 25.41 25.79 25.40 25.69 68,131 + +0.20% 2 Stars: Appealing
11/05/2009 25.28 25.78 25.28 25.64 160,368 + +1.99% 2 Stars: Appealing
11/04/2009 25.17 25.48 25.14 25.14 202,668 + +1.82% 2 Stars: Appealing
11/03/2009 24.41 24.72 24.31 24.69 168,299 - -0.56% 2 Stars: Appealing
11/02/2009 24.78 25.28 24.48 24.83 252,867 + +1.35% 2 Stars: Appealing
10/30/2009 25.41 25.49 24.46 24.50 330,227 - -4.52% 2 Stars: Appealing
10/29/2009 25.06 25.74 25.06 25.66 83,816 + +3.14% 2 Stars: Appealing
10/28/2009 25.36 25.46 24.77 24.88 230,154 - -3.00% 2 Stars: Appealing
10/27/2009 25.97 25.97 25.52 25.65 104,199 - -0.89% 2 Stars: Appealing
10/26/2009 26.59 26.78 25.76 25.88 281,834 - -2.52% 2 Stars: Appealing
10/23/2009 26.96 26.96 26.45 26.55 55,389 - -1.34% 2 Stars: Appealing
10/22/2009 26.63 26.98 26.40 26.91 97,987 + +0.94% 2 Stars: Appealing
10/21/2009 26.82 27.10 26.60 26.66 69,258 - -0.82% 2 Stars: Appealing
10/20/2009 27.07 27.07 26.64 26.88 73,696 - -0.41% 2 Stars: Appealing
10/19/2009 26.86 27.06 26.74 26.99 73,960 + +1.43% 2 Stars: Appealing
10/16/2009 26.59 26.70 26.39 26.61 267,305 - -1.92% 2 Stars: Appealing
10/15/2009 26.87 27.14 26.83 27.13 492,073 + +0.41% 3 Stars: Appealing
10/14/2009 26.91 27.04 26.79 27.02 113,094 + +2.43% 3 Stars: Appealing
10/13/2009 26.32 26.42 26.15 26.38 88,068 + +0.11% 3 Stars: Appealing
10/12/2009 26.40 26.59 26.31 26.35 154,287 + +1.07% 3 Stars: Appealing
10/09/2009 26.01 26.14 25.92 26.07 152,796 - -0.38% 3 Stars: Appealing
10/08/2009 26.04 26.30 25.91 26.17 724,474 + +1.63% 3 Stars: Appealing
10/07/2009 25.81 25.87 25.59 25.75 245,139 + +0.31% 3 Stars: Appealing
10/06/2009 25.52 25.87 25.50 25.67 1,021,103 + +1.78% 3 Stars: Appealing
10/05/2009 24.77 25.29 24.74 25.22 1,164,363 + +1.98% 3 Stars: Appealing
10/02/2009 24.62 24.97 24.59 24.73 156,238 - -1.12% 3 Stars: Appealing
10/01/2009 25.64 25.64 24.98 25.01 90,866 - -3.70% 3 Stars: Appealing
09/30/2009 25.95 26.05 25.53 25.97 203,158 + +0.53% 2 Stars: Appealing
09/29/2009 25.91 26.00 25.74 25.83 137,738 - -0.42% 2 Stars: Appealing
09/28/2009 25.62 26.15 25.62 25.94 94,785 + +1.49% 2 Stars: Appealing
09/25/2009 25.52 25.72 25.44 25.56 323,115 - -0.20% 2 Stars: Appealing
09/24/2009 26.33 26.37 25.51 25.61 317,463 - -1.80% 2 Stars: Appealing
09/23/2009 26.47 26.60 26.06 26.08 116,810 - -1.06% 2 Stars: Appealing
09/22/2009 26.39 26.48 26.21 26.36 358,231 + +1.15% 2 Stars: Appealing
09/21/2009 25.80 26.12 25.60 26.06 630,659 - -0.80% 2 Stars: Appealing
09/18/2009 26.36 26.36 26.04 26.27 117,062 + +0.46% 2 Stars: Appealing
09/17/2009 26.00 26.28 25.96 26.15 120,486 + +0.11% 2 Stars: Appealing