Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.79 25.12 24.59 25.01 531,491 + +1.50% 5 Stars: Appealing
02/08/2010 24.39 25.01 24.38 24.64 870,313 + +1.03% 5 Stars: Appealing
02/05/2010 24.28 24.45 23.96 24.39 1,602,328 + +0.62% 5 Stars: Appealing
02/04/2010 25.03 25.09 24.18 24.24 1,173,147 - -3.73% 5 Stars: Appealing
02/03/2010 25.01 25.34 24.75 25.18 820,548 + +0.32% 5 Stars: Appealing
02/02/2010 25.11 25.50 24.97 25.10 601,636 - -0.08% 5 Stars: Appealing
02/01/2010 24.50 25.16 24.35 25.12 962,728 + +3.42% 5 Stars: Appealing
01/29/2010 24.16 24.67 23.98 24.29 727,654 + +0.79% 5 Stars: Appealing
01/28/2010 24.08 24.25 23.88 24.10 469,539 + +0.42% 5 Stars: Appealing
01/27/2010 24.08 24.24 23.84 24.00 796,062 - -0.70% 5 Stars: Appealing
01/26/2010 24.33 24.33 23.85 24.17 776,488 - -0.82% 5 Stars: Appealing
01/25/2010 24.66 24.66 24.13 24.37 641,586 - -0.53% 5 Stars: Appealing
01/22/2010 24.98 25.05 24.49 24.50 765,556 - -2.00% 5 Stars: Appealing
01/21/2010 25.13 25.29 24.90 25.00 478,898 - -0.28% 5 Stars: Appealing
01/20/2010 25.02 25.12 24.75 25.07 378,488 + +0.08% 5 Stars: Appealing
01/19/2010 24.94 25.19 24.85 25.05 465,369 + +0.24% 5 Stars: Appealing
01/15/2010 25.04 25.10 24.89 24.99 348,119 - -0.52% 5 Stars: Appealing
01/14/2010 25.01 25.17 24.91 25.12 363,614 + +0.08% 5 Stars: Appealing
01/13/2010 24.87 25.14 24.87 25.10 383,882 + +1.17% 5 Stars: Appealing
01/12/2010 24.72 25.03 24.61 24.81 251,162 + +0.36% 5 Stars: Appealing
01/11/2010 24.96 25.06 24.70 24.72 436,026 - -0.44% 5 Stars: Appealing
01/08/2010 24.76 24.83 24.59 24.83 251,603 + +0.12% 5 Stars: Appealing
01/07/2010 24.38 25.00 24.30 24.80 979,921 + +1.35% 5 Stars: Appealing
01/06/2010 24.22 24.49 24.15 24.47 593,693 + +1.12% 5 Stars: Appealing
01/05/2010 24.06 24.28 23.86 24.20 584,141 + +1.13% 5 Stars: Appealing
01/04/2010 23.79 23.94 23.75 23.93 347,719 + +0.72% 5 Stars: Appealing
12/31/2009 23.93 24.01 23.76 23.76 290,888 - -0.50% 5 Stars: Appealing
12/30/2009 23.92 24.07 23.78 23.88 330,144 - -0.25% 5 Stars: Appealing
12/29/2009 24.01 24.21 23.87 23.94 433,276 - -0.42% 5 Stars: Appealing
12/28/2009 23.99 24.10 23.87 24.04 396,805 + +0.29% 5 Stars: Appealing
12/24/2009 23.96 23.98 23.87 23.97 90,739 + +0.38% 5 Stars: Appealing
12/23/2009 23.97 24.02 23.81 23.88 636,285 - -0.54% 4 Stars: Appealing
12/22/2009 23.75 24.01 23.56 24.01 615,224 + +0.97% 4 Stars: Appealing
12/21/2009 23.82 24.00 23.64 23.78 429,261 + +0.38% 4 Stars: Appealing
12/18/2009 23.59 23.69 23.47 23.69 611,504 + +0.72% 4 Stars: Appealing
12/17/2009 23.72 23.73 23.45 23.52 421,516 - -1.30% 4 Stars: Appealing
12/16/2009 23.70 23.91 23.64 23.83 739,399 + +0.80% 4 Stars: Appealing
12/15/2009 23.42 23.64 23.27 23.64 767,875 + +0.98% 4 Stars: Appealing
12/14/2009 23.36 23.42 23.21 23.41 380,690 + +0.47% 4 Stars: Appealing
12/11/2009 23.04 23.30 22.94 23.30 402,002 + +1.44% 4 Stars: Appealing
12/10/2009 22.87 23.05 22.83 22.97 350,433 + +1.01% 4 Stars: Appealing
12/09/2009 23.05 23.10 22.74 22.74 410,770 - -1.09% 4 Stars: Appealing
12/08/2009 23.00 23.14 22.75 22.99 383,013 - -0.48% 4 Stars: Appealing
12/07/2009 23.23 23.28 22.99 23.10 572,144 - -0.17% 4 Stars: Appealing
12/04/2009 23.24 23.39 23.02 23.14 755,618 - -0.04% 5 Stars: Appealing
12/03/2009 23.06 23.33 23.01 23.15 646,311 + +0.30% 5 Stars: Appealing
12/02/2009 22.97 23.13 22.89 23.08 720,372 + +0.04% 5 Stars: Appealing
12/01/2009 22.90 23.08 22.81 23.07 541,072 + +0.79% 5 Stars: Appealing
11/30/2009 22.78 23.03 22.78 22.89 656,871 + +0.26% 5 Stars: Appealing
11/27/2009 22.75 23.01 22.63 22.83 166,462 - -0.87% 5 Stars: Appealing
11/25/2009 23.17 23.17 22.90 23.03 546,001 - -0.13% 5 Stars: Appealing
11/24/2009 23.25 23.25 22.87 23.06 460,798 - -0.60% 5 Stars: Appealing
11/23/2009 23.15 23.49 23.05 23.20 483,362 + +0.69% 5 Stars: Appealing
11/20/2009 22.97 23.40 22.90 23.04 605,596 + +0.09% 5 Stars: Appealing
11/19/2009 22.97 23.04 22.68 23.02 517,627 + +0.13% 5 Stars: Appealing
11/18/2009 22.90 23.10 22.89 22.99 444,118 + +0.26% 5 Stars: Appealing
11/17/2009 22.78 23.08 22.77 22.93 497,245 + +0.39% 5 Stars: Appealing
11/16/2009 22.49 23.03 22.47 22.84 956,057 + +1.78% 5 Stars: Appealing
11/13/2009 22.15 22.44 21.95 22.44 909,580 + +1.31% 4 Stars: Appealing
11/12/2009 22.28 22.56 21.90 22.15 1,579,584 - -1.34% 4 Stars: Appealing
11/11/2009 22.51 22.65 21.90 22.45 3,746,177 - -5.91% 4 Stars: Appealing
11/10/2009 23.96 24.21 23.80 23.86 770,206 - -0.79% 4 Stars: Appealing
11/09/2009 23.84 24.05 23.84 24.05 302,477 + +0.84% 4 Stars: Appealing
11/06/2009 23.76 24.01 23.65 23.85 479,191 - 0.00% 4 Stars: Appealing
11/05/2009 23.63 23.85 23.51 23.85 518,100 + +1.62% 4 Stars: Appealing
11/04/2009 23.42 23.62 23.25 23.47 498,911 + +0.30% 4 Stars: Appealing
11/03/2009 23.29 23.41 22.92 23.40 688,364 + +0.43% 4 Stars: Appealing
11/02/2009 23.35 23.52 23.11 23.30 966,383 - -0.26% 4 Stars: Appealing
10/30/2009 23.64 23.74 23.35 23.36 953,006 - -1.18% 4 Stars: Appealing
10/29/2009 23.83 23.83 23.58 23.64 1,179,349 - -0.08% 4 Stars: Appealing
10/28/2009 23.59 23.84 23.59 23.66 895,768 + +0.51% 4 Stars: Appealing
10/27/2009 23.37 23.73 23.36 23.54 736,091 + +0.60% 4 Stars: Appealing
10/26/2009 23.49 23.59 23.27 23.40 718,367 - -0.13% 4 Stars: Appealing
10/23/2009 23.44 23.58 23.22 23.43 1,208,932 - -0.13% 4 Stars: Appealing
10/22/2009 23.45 23.60 22.95 23.46 580,051 + +0.13% 4 Stars: Appealing
10/21/2009 23.51 23.72 23.43 23.43 793,094 - -0.76% 4 Stars: Appealing
10/20/2009 23.70 23.77 23.39 23.61 785,731 - -0.34% 4 Stars: Appealing
10/19/2009 23.86 23.96 23.57 23.69 1,226,507 - -0.75% 4 Stars: Appealing
10/16/2009 23.75 24.00 23.64 23.87 812,622 + +0.21% 4 Stars: Appealing
10/15/2009 23.78 24.00 23.60 23.82 833,141 - -0.29% 4 Stars: Appealing
10/14/2009 24.27 24.30 23.81 23.89 977,783 - -0.99% 4 Stars: Appealing
10/13/2009 24.36 24.36 23.75 24.13 945,142 - -0.90% 4 Stars: Appealing
10/12/2009 24.45 24.62 24.25 24.35 671,470 - -0.37% 4 Stars: Appealing
10/09/2009 24.72 24.72 24.26 24.44 1,439,012 - -0.93% 4 Stars: Appealing
10/08/2009 25.34 25.34 24.39 24.67 1,576,324 - -2.10% 4 Stars: Appealing
10/07/2009 25.70 25.78 25.12 25.20 795,863 - -1.98% 4 Stars: Appealing
10/06/2009 25.91 25.91 25.58 25.71 517,974 - -0.04% 4 Stars: Appealing
10/05/2009 25.96 25.96 25.61 25.72 676,424 - -0.96% 4 Stars: Appealing
10/02/2009 25.86 26.09 25.71 25.97 845,323 - -0.19% 4 Stars: Appealing
10/01/2009 26.30 26.39 25.95 26.02 750,240 - -1.03% 4 Stars: Appealing
09/30/2009 26.25 26.40 26.10 26.29 922,469 + +0.15% 4 Stars: Appealing
09/29/2009 26.09 26.30 25.85 26.25 587,960 + +0.77% 4 Stars: Appealing
09/28/2009 26.06 26.33 26.00 26.05 347,208 - -0.04% 4 Stars: Appealing
09/25/2009 25.99 26.32 25.88 26.06 390,498 + +0.19% 4 Stars: Appealing
09/24/2009 26.02 26.10 25.82 26.01 476,719 + +0.23% 4 Stars: Appealing
09/23/2009 26.06 26.33 25.90 25.95 773,482 - 0.00% 4 Stars: Appealing
09/22/2009 26.10 26.10 25.80 25.95 508,431 + +0.08% 4 Stars: Appealing
09/21/2009 25.94 26.09 25.70 25.93 586,198 - -0.42% 4 Stars: Appealing
09/18/2009 25.15 26.05 25.11 26.04 1,257,493 + +4.16% 4 Stars: Appealing
09/17/2009 25.00 25.25 24.86 25.00 602,020 - -0.44% 4 Stars: Appealing