Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.14 24.32 23.85 24.16 1,519,775 + +0.75% 3 Stars: Appealing
02/08/2010 24.71 24.71 23.94 23.98 1,497,523 - -2.72% 3 Stars: Appealing
02/05/2010 24.35 24.75 24.05 24.65 1,786,280 + +1.44% 3 Stars: Appealing
02/04/2010 24.51 24.82 23.92 24.30 2,901,740 - -1.34% 3 Stars: Appealing
02/03/2010 25.28 25.29 24.59 24.63 2,671,544 - -7.75% 3 Stars: Appealing
02/02/2010 26.05 26.73 26.00 26.70 2,431,231 + +2.18% 3 Stars: Appealing
02/01/2010 25.44 26.17 25.15 26.13 2,474,103 + +2.96% 3 Stars: Appealing
01/29/2010 25.62 26.06 24.87 25.38 4,941,786 - -2.46% 3 Stars: Appealing
01/28/2010 26.60 26.78 25.78 26.02 1,498,889 - -1.81% 3 Stars: Appealing
01/27/2010 25.59 26.67 25.52 26.50 1,766,248 + +3.56% 3 Stars: Appealing
01/26/2010 25.89 26.09 25.56 25.59 1,116,756 - -1.50% 3 Stars: Appealing
01/25/2010 25.97 26.49 25.83 25.98 1,149,441 + +0.93% 3 Stars: Appealing
01/22/2010 26.91 26.91 25.73 25.74 1,445,964 - -4.24% 3 Stars: Appealing
01/21/2010 27.56 27.66 26.88 26.88 1,024,130 - -2.18% 3 Stars: Appealing
01/20/2010 27.44 27.62 27.21 27.48 655,540 - -0.97% 3 Stars: Appealing
01/19/2010 27.40 27.76 27.25 27.75 607,742 + +1.65% 3 Stars: Appealing
01/15/2010 27.43 27.55 27.22 27.30 726,850 - -0.73% 3 Stars: Appealing
01/14/2010 27.71 27.71 27.30 27.50 504,082 - -0.83% 3 Stars: Appealing
01/13/2010 27.76 27.83 27.59 27.73 477,110 + +0.18% 3 Stars: Appealing
01/12/2010 27.70 27.98 27.59 27.68 649,354 - -0.72% 3 Stars: Appealing
01/11/2010 27.76 27.90 27.60 27.88 816,211 + +1.12% 3 Stars: Appealing
01/08/2010 27.67 27.67 27.32 27.57 877,989 - -0.04% 3 Stars: Appealing
01/07/2010 27.72 27.93 27.49 27.58 1,038,343 - -0.83% 3 Stars: Appealing
01/06/2010 27.94 28.03 27.70 27.81 663,833 - -0.71% 3 Stars: Appealing
01/05/2010 27.97 28.14 27.67 28.01 1,095,769 + +0.04% 3 Stars: Appealing
01/04/2010 27.71 28.03 27.44 28.00 1,388,758 + +1.82% 3 Stars: Appealing
12/31/2009 27.84 28.00 27.50 27.50 773,771 - -1.33% 3 Stars: Appealing
12/30/2009 27.68 27.87 27.56 27.87 501,444 + +0.29% 3 Stars: Appealing
12/29/2009 27.99 28.06 27.72 27.79 754,955 - -0.54% 3 Stars: Appealing
12/28/2009 28.02 28.19 27.87 27.94 432,664 - -0.29% 3 Stars: Appealing
12/24/2009 27.99 28.31 27.81 28.02 281,553 + +0.21% 3 Stars: Appealing
12/23/2009 27.69 28.30 27.68 27.96 1,381,954 + +0.98% 3 Stars: Appealing
12/22/2009 26.97 27.69 26.96 27.69 1,492,029 + +2.37% 3 Stars: Appealing
12/21/2009 26.57 27.11 26.41 27.05 1,256,577 + +2.19% 3 Stars: Appealing
12/18/2009 25.98 26.47 25.98 26.47 2,084,014 + +2.76% 3 Stars: Appealing
12/17/2009 25.58 25.88 25.49 25.76 1,567,064 + +0.23% 3 Stars: Appealing
12/16/2009 25.14 25.73 25.04 25.70 1,148,467 + +2.80% 3 Stars: Appealing
12/15/2009 25.14 25.14 24.87 25.00 1,382,120 - -0.87% 3 Stars: Appealing
12/14/2009 25.42 25.44 25.05 25.22 888,555 - -0.55% 3 Stars: Appealing
12/11/2009 25.40 25.45 25.15 25.36 773,367 + +0.12% 3 Stars: Appealing
12/10/2009 25.43 25.56 25.31 25.33 595,963 + +0.20% 3 Stars: Appealing
12/09/2009 24.94 25.40 24.86 25.28 819,986 + +1.28% 3 Stars: Appealing
12/08/2009 24.92 25.11 24.81 24.96 929,957 - -0.20% 3 Stars: Appealing
12/07/2009 25.67 25.80 24.98 25.01 1,925,095 - -2.99% 3 Stars: Appealing
12/04/2009 26.11 26.15 25.36 25.78 1,195,246 + +0.19% 3 Stars: Appealing
12/03/2009 25.92 26.11 25.67 25.73 1,123,655 - -0.19% 3 Stars: Appealing
12/02/2009 26.00 26.13 25.68 25.78 1,221,393 - -0.85% 3 Stars: Appealing
12/01/2009 25.99 26.18 25.80 26.00 961,440 + +0.85% 3 Stars: Appealing
11/30/2009 25.66 25.87 25.51 25.78 1,221,966 + +0.70% 3 Stars: Appealing
11/27/2009 25.50 25.83 25.41 25.60 748,678 - -1.92% 3 Stars: Appealing
11/25/2009 26.23 26.29 26.02 26.10 916,886 + +0.19% 3 Stars: Appealing
11/24/2009 26.25 26.81 25.86 26.05 1,788,917 - -0.19% 3 Stars: Appealing
11/23/2009 26.98 26.98 25.97 26.10 2,043,060 - -2.03% 3 Stars: Appealing
11/20/2009 26.83 26.85 26.59 26.64 1,039,286 - -1.11% 3 Stars: Appealing
11/19/2009 27.18 27.28 26.72 26.94 906,366 - -1.50% 3 Stars: Appealing
11/18/2009 27.60 27.67 27.13 27.35 1,288,385 - -1.23% 3 Stars: Appealing
11/17/2009 27.91 27.96 27.60 27.69 1,203,749 - -0.79% 3 Stars: Appealing
11/16/2009 27.79 28.05 27.73 27.91 1,105,424 + +1.34% 3 Stars: Appealing
11/13/2009 27.26 27.55 27.06 27.54 674,126 + +1.03% 3 Stars: Appealing
11/12/2009 27.53 27.72 27.25 27.26 794,212 - -1.05% 3 Stars: Appealing
11/11/2009 27.45 27.70 27.37 27.55 635,512 + +1.21% 3 Stars: Appealing
11/10/2009 27.15 27.38 26.97 27.22 651,531 - -0.18% 3 Stars: Appealing
11/09/2009 26.80 27.29 26.66 27.27 656,054 + +2.44% 3 Stars: Appealing
11/06/2009 26.39 26.70 26.20 26.62 758,219 + +0.15% 3 Stars: Appealing
11/05/2009 26.49 26.61 26.19 26.58 890,376 + +0.61% 3 Stars: Appealing
11/04/2009 27.01 27.19 26.36 26.42 1,017,637 - -1.38% 3 Stars: Appealing
11/03/2009 26.51 27.00 26.40 26.79 1,411,541 - -0.07% 3 Stars: Appealing
11/02/2009 26.43 26.97 26.17 26.81 1,446,147 + +2.13% 3 Stars: Appealing
10/30/2009 27.11 27.17 26.22 26.25 1,368,432 - -3.42% 3 Stars: Appealing
10/29/2009 27.13 27.29 26.87 27.18 1,664,847 + +1.68% 3 Stars: Appealing
10/28/2009 27.57 27.75 26.70 26.73 1,537,828 - -2.91% 3 Stars: Appealing
10/27/2009 27.50 28.10 27.40 27.53 1,593,894 + +0.04% 3 Stars: Appealing
10/26/2009 27.37 27.99 27.37 27.52 1,830,377 + +0.47% 3 Stars: Appealing
10/23/2009 27.29 27.91 26.94 27.39 2,009,066 + +1.97% 3 Stars: Appealing
10/22/2009 25.83 26.99 25.66 26.86 1,508,257 + +3.99% 3 Stars: Appealing
10/21/2009 26.10 26.64 25.75 25.83 1,082,431 - -1.49% 3 Stars: Appealing
10/20/2009 26.17 26.42 25.92 26.22 931,387 + +0.11% 3 Stars: Appealing
10/19/2009 26.01 26.34 25.81 26.19 576,162 + +0.85% 3 Stars: Appealing
10/16/2009 26.14 26.25 25.82 25.97 833,802 - -2.44% 3 Stars: Appealing
10/15/2009 26.55 26.69 26.44 26.62 773,277 - 0.00% 3 Stars: Appealing
10/14/2009 26.22 26.75 26.03 26.62 1,067,930 + +3.42% 3 Stars: Appealing
10/13/2009 25.92 25.96 25.63 25.74 468,013 - -0.77% 3 Stars: Appealing
10/12/2009 26.32 26.32 25.70 25.94 473,247 - -0.35% 3 Stars: Appealing
10/09/2009 25.88 26.14 25.81 26.03 509,678 + +0.23% 3 Stars: Appealing
10/08/2009 26.09 26.28 25.87 25.97 650,117 + +0.39% 3 Stars: Appealing
10/07/2009 25.66 25.95 25.61 25.87 1,111,796 - -0.04% 3 Stars: Appealing
10/06/2009 26.30 26.30 25.50 25.88 1,259,123 - -0.61% 3 Stars: Appealing
10/05/2009 25.16 26.05 24.93 26.04 1,262,501 + +4.20% 3 Stars: Appealing
10/02/2009 24.92 25.06 24.76 24.99 1,205,897 - -0.64% 3 Stars: Appealing
10/01/2009 26.15 26.42 25.13 25.15 1,579,333 - -4.63% 3 Stars: Appealing
09/30/2009 26.42 26.62 26.09 26.37 753,655 + +0.50% 3 Stars: Appealing
09/29/2009 25.95 26.41 25.95 26.24 725,572 + +1.04% 3 Stars: Appealing
09/28/2009 25.27 25.98 25.27 25.97 614,933 + +2.69% 3 Stars: Appealing
09/25/2009 25.46 25.69 24.97 25.29 1,024,869 - -1.40% 3 Stars: Appealing
09/24/2009 26.52 26.55 25.48 25.65 1,408,269 - -3.79% 3 Stars: Appealing
09/23/2009 27.22 27.50 26.66 26.66 841,527 - -1.95% 3 Stars: Appealing
09/22/2009 26.89 27.27 26.60 27.19 841,536 + +2.14% 3 Stars: Appealing
09/21/2009 26.82 26.90 26.61 26.62 570,518 - -1.33% 3 Stars: Appealing
09/18/2009 27.20 27.22 26.78 26.98 974,616 + +0.15% 3 Stars: Appealing
09/17/2009 26.88 27.31 26.83 26.94 765,804 + +0.19% 3 Stars: Appealing