Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.72 22.94 22.07 22.41 413,928 - -0.71% 4 Stars: Appealing
02/08/2010 23.07 23.27 22.52 22.57 349,214 - -2.67% 4 Stars: Appealing
02/05/2010 22.77 23.19 22.51 23.19 313,419 + +1.67% 4 Stars: Appealing
02/04/2010 23.09 23.18 22.60 22.81 294,067 - -2.19% 4 Stars: Appealing
02/03/2010 23.58 23.65 23.07 23.32 288,259 - -1.93% 4 Stars: Appealing
02/02/2010 23.36 23.83 23.26 23.78 445,431 + +2.28% 4 Stars: Appealing
02/01/2010 22.92 23.25 22.68 23.25 806,143 + +1.93% 4 Stars: Appealing
01/29/2010 23.00 23.21 22.73 22.81 476,355 - -0.31% 4 Stars: Appealing
01/28/2010 23.11 23.28 22.50 22.88 434,111 - -1.29% 4 Stars: Appealing
01/27/2010 23.72 23.72 22.35 23.18 1,137,014 - -3.98% 4 Stars: Appealing
01/26/2010 23.90 24.52 23.80 24.14 375,146 + +0.50% 4 Stars: Appealing
01/25/2010 24.33 24.46 23.76 24.02 241,856 - -0.62% 4 Stars: Appealing
01/22/2010 24.46 24.63 24.02 24.17 338,786 - -1.43% 4 Stars: Appealing
01/21/2010 25.20 25.38 24.46 24.52 283,294 - -2.47% 4 Stars: Appealing
01/20/2010 24.94 25.26 24.74 25.14 221,755 - -0.16% 4 Stars: Appealing
01/19/2010 25.06 25.29 24.79 25.18 234,290 + +0.56% 4 Stars: Appealing
01/15/2010 25.25 25.25 24.81 25.04 347,418 - -1.03% 4 Stars: Appealing
01/14/2010 25.16 25.38 24.96 25.30 333,595 - -0.20% 4 Stars: Appealing
01/13/2010 24.92 25.38 24.53 25.35 427,741 + +2.38% 4 Stars: Appealing
01/12/2010 24.55 24.84 24.49 24.76 310,035 + +0.16% 4 Stars: Appealing
01/11/2010 24.55 24.77 24.35 24.72 719,576 + +0.41% 4 Stars: Appealing
01/08/2010 24.83 24.89 24.38 24.62 448,019 - -0.69% 4 Stars: Appealing
01/07/2010 25.05 25.13 24.52 24.79 663,741 - -1.31% 4 Stars: Appealing
01/06/2010 25.16 25.36 25.03 25.12 411,328 - -0.79% 5 Stars: Appealing
01/05/2010 25.71 25.76 25.17 25.32 714,199 - -1.97% 5 Stars: Appealing
01/04/2010 26.24 26.27 25.70 25.83 376,991 - -0.84% 5 Stars: Appealing
12/31/2009 26.25 26.25 25.93 26.05 426,858 - -0.38% 5 Stars: Appealing
12/30/2009 26.14 26.34 25.94 26.15 320,336 - -0.57% 5 Stars: Appealing
12/29/2009 26.53 26.60 26.29 26.30 292,065 - -0.87% 5 Stars: Appealing
12/28/2009 26.91 27.15 26.40 26.53 227,263 - -1.59% 5 Stars: Appealing
12/24/2009 26.98 27.06 26.81 26.96 97,882 + +0.52% 5 Stars: Appealing
12/23/2009 27.03 27.10 26.76 26.82 191,825 - -0.33% 5 Stars: Appealing
12/22/2009 26.27 26.96 26.27 26.91 258,307 + +1.93% 5 Stars: Appealing
12/21/2009 26.28 26.59 26.07 26.40 262,460 + +0.92% 5 Stars: Appealing
12/18/2009 26.14 26.29 25.92 26.16 798,641 + +0.42% 5 Stars: Appealing
12/17/2009 26.33 26.54 25.97 26.05 332,213 - -1.77% 5 Stars: Appealing
12/16/2009 26.78 26.95 26.38 26.52 248,249 - -0.49% 5 Stars: Appealing
12/15/2009 26.70 26.93 26.26 26.65 255,384 - -0.37% 5 Stars: Appealing
12/14/2009 27.05 27.05 26.44 26.75 494,428 - -0.19% 5 Stars: Appealing
12/11/2009 26.76 27.18 26.47 26.80 396,316 - -0.04% 5 Stars: Appealing
12/10/2009 27.11 27.68 26.61 26.81 231,791 - -0.41% 5 Stars: Appealing
12/09/2009 26.87 27.24 26.63 26.92 103,668 - -0.22% 5 Stars: Appealing
12/08/2009 27.15 27.28 26.75 26.98 197,318 - -1.53% 5 Stars: Appealing
12/07/2009 27.40 27.50 27.21 27.40 145,070 - -0.47% 5 Stars: Appealing
12/04/2009 27.73 28.08 27.25 27.53 119,224 + +0.66% 5 Stars: Appealing
12/03/2009 27.76 28.15 27.28 27.35 116,829 - -1.69% 5 Stars: Appealing
12/02/2009 27.47 28.36 27.27 27.82 264,286 + +1.61% 5 Stars: Appealing
12/01/2009 27.31 27.72 27.20 27.38 134,626 + +1.56% 4 Stars: Appealing
11/30/2009 27.07 27.38 26.56 26.96 260,075 - -0.44% 4 Stars: Appealing
11/27/2009 27.13 27.66 27.02 27.08 42,230 - -2.41% 4 Stars: Appealing
11/25/2009 27.51 27.91 27.42 27.75 106,283 + +1.31% 4 Stars: Appealing
11/24/2009 27.69 27.69 27.05 27.39 103,079 - -1.40% 4 Stars: Appealing
11/23/2009 27.77 28.03 27.49 27.78 140,662 + +2.02% 4 Stars: Appealing
11/20/2009 27.53 27.54 26.89 27.23 141,537 - -1.16% 4 Stars: Appealing
11/19/2009 27.63 27.71 27.06 27.55 255,528 - -0.93% 4 Stars: Appealing
11/18/2009 27.80 28.20 27.61 27.81 268,408 + +0.62% 5 Stars: Appealing
11/17/2009 27.57 27.75 27.15 27.64 331,616 + +0.36% 5 Stars: Appealing
11/16/2009 27.12 27.70 27.12 27.54 438,424 + +1.96% 5 Stars: Appealing
11/13/2009 26.65 27.32 26.56 27.01 145,184 + +1.16% 4 Stars: Appealing
11/12/2009 27.42 27.50 26.57 26.70 140,654 - -2.63% 4 Stars: Appealing
11/11/2009 27.33 27.91 27.19 27.42 252,622 + +1.48% 5 Stars: Appealing
11/10/2009 26.56 27.08 26.34 27.02 295,526 + +1.27% 4 Stars: Appealing
11/09/2009 25.95 26.73 25.95 26.68 212,045 + +3.85% 4 Stars: Appealing
11/06/2009 25.18 26.08 25.14 25.69 234,901 + +0.63% 4 Stars: Appealing
11/05/2009 25.11 25.62 25.02 25.53 480,020 + +2.12% 4 Stars: Appealing
11/04/2009 25.37 25.89 24.83 25.00 324,127 - -1.42% 4 Stars: Appealing
11/03/2009 24.64 25.41 24.17 25.36 402,854 + +2.30% 4 Stars: Appealing
11/02/2009 25.00 25.80 24.51 24.79 707,863 - -0.24% 4 Stars: Appealing
10/30/2009 25.34 25.34 24.33 24.85 568,235 - -2.28% 5 Stars: Appealing
10/29/2009 25.05 25.60 24.98 25.43 338,187 + +1.84% 5 Stars: Appealing
10/28/2009 25.05 25.17 24.63 24.97 672,894 - -1.54% 5 Stars: Appealing
10/27/2009 25.45 25.59 25.04 25.36 505,171 - -1.05% 5 Stars: Appealing
10/26/2009 25.94 26.85 25.48 25.63 465,496 - -2.10% 5 Stars: Appealing
10/23/2009 27.98 28.25 26.12 26.18 687,966 - -6.77% 5 Stars: Appealing
10/22/2009 28.76 28.91 27.72 28.08 406,784 - -0.71% 5 Stars: Appealing
10/21/2009 29.11 29.56 28.06 28.28 535,115 - -2.85% 5 Stars: Appealing
10/20/2009 29.65 29.65 28.64 29.11 505,431 - -1.49% 5 Stars: Appealing
10/19/2009 29.60 29.70 29.03 29.55 352,791 + +0.68% 5 Stars: Appealing
10/16/2009 29.65 29.65 28.97 29.35 421,254 - -1.34% 5 Stars: Appealing
10/15/2009 29.46 29.82 29.35 29.75 320,104 + +0.20% 5 Stars: Appealing
10/14/2009 29.70 29.89 29.53 29.69 329,429 + +0.85% 5 Stars: Appealing
10/13/2009 29.21 29.58 28.93 29.44 219,429 + +0.65% 5 Stars: Appealing
10/12/2009 29.41 29.72 29.14 29.25 228,649 - -0.75% 5 Stars: Appealing
10/09/2009 29.53 29.68 29.00 29.47 322,794 + +0.07% 5 Stars: Appealing
10/08/2009 29.37 30.00 29.27 29.45 457,391 + +0.68% 5 Stars: Appealing
10/07/2009 28.90 29.44 28.67 29.25 924,420 + +1.14% 5 Stars: Appealing
10/06/2009 28.43 29.40 28.41 28.92 664,275 + +2.37% 5 Stars: Appealing
10/05/2009 27.97 28.62 27.76 28.25 338,183 + +1.33% 5 Stars: Appealing
10/02/2009 27.90 28.42 27.65 27.88 757,858 - -2.42% 5 Stars: Appealing
10/01/2009 28.65 28.86 28.26 28.57 926,875 - -0.03% 5 Stars: Appealing
09/30/2009 28.60 28.90 27.71 28.58 436,460 + +0.60% 5 Stars: Appealing
09/29/2009 28.12 28.82 28.09 28.41 387,358 + +0.53% 4 Stars: Appealing
09/28/2009 27.18 28.30 27.07 28.26 234,798 + +4.05% 5 Stars: Appealing
09/25/2009 27.24 27.61 26.75 27.16 432,389 - -0.15% 5 Stars: Appealing
09/24/2009 28.18 28.39 26.85 27.20 235,476 - -3.34% 5 Stars: Appealing
09/23/2009 28.91 29.06 28.13 28.14 192,951 - -1.75% 4 Stars: Appealing
09/22/2009 29.62 29.81 28.55 28.64 388,729 - -3.67% 4 Stars: Appealing
09/21/2009 29.30 30.09 29.07 29.73 635,207 + +0.64% 4 Stars: Appealing
09/18/2009 29.47 29.81 29.14 29.54 457,621 + +0.34% 4 Stars: Appealing
09/17/2009 28.33 29.76 28.00 29.44 786,388 + +3.52% 4 Stars: Appealing