Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.70 23.20 22.63 22.98 369,399 + +2.13% 5 Stars: Appealing
02/08/2010 22.78 22.87 22.50 22.50 476,053 - -0.27% 5 Stars: Appealing
02/05/2010 22.69 22.76 22.11 22.56 793,176 - -1.31% 5 Stars: Appealing
02/04/2010 23.32 23.36 22.86 22.86 383,537 - -2.43% 5 Stars: Appealing
02/03/2010 23.66 23.70 23.37 23.43 269,196 - -1.55% 5 Stars: Appealing
02/02/2010 23.59 23.86 23.55 23.80 260,866 + +0.63% 5 Stars: Appealing
02/01/2010 23.65 23.67 23.32 23.65 479,504 + +2.56% 5 Stars: Appealing
01/29/2010 23.37 23.47 23.02 23.06 564,147 - -1.03% 5 Stars: Appealing
01/28/2010 23.75 23.75 23.14 23.30 434,590 - -1.94% 5 Stars: Appealing
01/27/2010 23.70 23.85 23.58 23.76 263,657 - -0.38% 5 Stars: Appealing
01/26/2010 23.73 24.08 23.61 23.85 316,245 - -0.71% 5 Stars: Appealing
01/25/2010 24.13 24.18 23.95 24.02 414,616 + +1.48% 5 Stars: Appealing
01/22/2010 24.26 24.30 23.67 23.67 490,489 - -1.09% 5 Stars: Appealing
01/21/2010 24.27 24.35 23.80 23.93 593,637 - -2.01% 5 Stars: Appealing
01/20/2010 24.39 25.48 24.10 24.42 759,178 - -1.85% 5 Stars: Appealing
01/19/2010 24.59 24.95 24.59 24.88 237,397 + +1.02% 5 Stars: Appealing
01/15/2010 24.85 24.90 24.53 24.63 580,863 - -2.34% 5 Stars: Appealing
01/14/2010 25.23 25.26 25.10 25.22 363,892 - -0.67% 5 Stars: Appealing
01/13/2010 25.59 25.65 25.29 25.39 535,726 + +0.12% 5 Stars: Appealing
01/12/2010 25.34 25.57 25.24 25.36 264,057 - -0.31% 5 Stars: Appealing
01/11/2010 25.24 25.44 25.20 25.44 250,773 + +1.07% 5 Stars: Appealing
01/08/2010 25.20 25.20 24.97 25.17 548,220 - -0.51% 5 Stars: Appealing
01/07/2010 25.25 25.37 25.21 25.30 443,352 - -1.59% 5 Stars: Appealing
01/06/2010 25.83 25.83 25.63 25.71 116,287 - -0.43% 5 Stars: Appealing
01/05/2010 25.83 25.95 25.76 25.82 152,108 - -0.35% 5 Stars: Appealing
01/04/2010 25.82 25.98 25.77 25.91 207,314 + +2.65% 5 Stars: Appealing
12/31/2009 25.47 25.54 25.24 25.24 151,615 - -1.02% 5 Stars: Appealing
12/30/2009 25.64 25.66 25.33 25.50 186,663 - -0.66% 5 Stars: Appealing
12/29/2009 25.68 25.81 25.57 25.67 177,053 + +0.20% 5 Stars: Appealing
12/28/2009 25.60 25.66 25.49 25.62 183,661 + +0.59% 5 Stars: Appealing
12/24/2009 25.47 25.48 25.40 25.47 57,885 + +0.59% 5 Stars: Appealing
12/23/2009 25.22 25.35 25.07 25.32 234,448 + +0.28% 5 Stars: Appealing
12/22/2009 25.20 25.35 25.13 25.25 233,069 + +1.00% 5 Stars: Appealing
12/21/2009 25.09 25.22 24.98 25.00 273,509 + +1.01% 5 Stars: Appealing
12/18/2009 24.77 24.96 24.63 24.75 449,860 + +0.24% 5 Stars: Appealing
12/17/2009 24.93 24.96 24.68 24.69 517,805 - -2.57% 5 Stars: Appealing
12/16/2009 25.49 25.64 25.32 25.34 181,362 - -0.20% 5 Stars: Appealing
12/15/2009 25.45 25.79 25.30 25.39 304,485 - -0.82% 5 Stars: Appealing
12/14/2009 25.50 25.76 25.50 25.60 567,231 + +0.39% 5 Stars: Appealing
12/11/2009 25.74 25.74 25.47 25.50 402,723 - -0.35% 5 Stars: Appealing
12/10/2009 25.42 25.74 25.42 25.59 566,700 - -0.27% 5 Stars: Appealing
12/09/2009 25.79 25.79 25.45 25.66 345,153 - -0.47% 5 Stars: Appealing
12/08/2009 25.99 26.01 25.75 25.78 331,132 - -2.64% 5 Stars: Appealing
12/07/2009 26.55 26.65 26.39 26.48 164,346 - -0.79% 5 Stars: Appealing
12/04/2009 26.75 26.87 26.49 26.69 305,269 + +0.34% 5 Stars: Appealing
12/03/2009 26.59 26.88 26.56 26.60 156,519 - -0.64% 5 Stars: Appealing
12/02/2009 26.80 26.95 26.65 26.77 222,309 - -0.26% 5 Stars: Appealing
12/01/2009 26.49 26.89 26.49 26.84 187,641 + +1.94% 5 Stars: Appealing
11/30/2009 26.23 26.49 26.05 26.33 424,422 + +0.08% 5 Stars: Appealing
11/27/2009 25.96 26.37 25.96 26.31 320,096 - -1.13% 5 Stars: Appealing
11/25/2009 26.36 26.65 26.36 26.61 267,969 + +2.31% 5 Stars: Appealing
11/24/2009 26.14 26.14 25.85 26.01 205,395 + +0.35% 5 Stars: Appealing
11/23/2009 25.99 26.26 25.77 25.92 208,635 + +0.90% 5 Stars: Appealing
11/20/2009 25.75 25.76 25.57 25.69 209,659 - -1.76% 5 Stars: Appealing
11/19/2009 26.00 26.17 25.79 26.15 241,278 - -1.10% 5 Stars: Appealing
11/18/2009 26.39 26.46 26.25 26.44 127,716 + +0.27% 5 Stars: Appealing
11/17/2009 26.21 26.38 26.14 26.37 166,686 - -0.23% 5 Stars: Appealing
11/16/2009 26.37 26.49 26.25 26.43 189,598 + +0.19% 5 Stars: Appealing
11/13/2009 25.96 26.44 25.88 26.38 157,731 + +0.84% 5 Stars: Appealing
11/12/2009 26.02 26.48 26.02 26.16 169,995 - -0.57% 5 Stars: Appealing
11/11/2009 26.57 26.57 26.22 26.31 135,439 - -0.98% 5 Stars: Appealing
11/10/2009 26.17 26.59 26.12 26.57 250,426 + +0.30% 5 Stars: Appealing
11/09/2009 26.02 26.60 26.02 26.49 194,634 + +1.42% 5 Stars: Appealing
11/06/2009 25.89 26.14 25.73 26.12 146,886 + +0.08% 5 Stars: Appealing
11/05/2009 26.27 26.33 25.98 26.10 224,368 + +1.36% 5 Stars: Appealing
11/04/2009 25.85 25.97 25.67 25.75 280,112 + +1.86% 4 Stars: Appealing
11/03/2009 25.17 25.32 24.77 25.28 303,818 - -0.28% 5 Stars: Appealing
11/02/2009 25.43 25.84 25.06 25.35 325,284 + +0.52% 4 Stars: Appealing
10/30/2009 25.69 25.74 25.00 25.22 406,275 - -3.78% 4 Stars: Appealing
10/29/2009 25.87 26.31 25.82 26.21 271,327 + +0.04% 4 Stars: Appealing
10/28/2009 26.87 26.87 26.20 26.20 245,212 - -0.38% 5 Stars: Appealing
10/27/2009 26.59 26.59 26.22 26.30 181,133 - -0.60% 4 Stars: Appealing
10/26/2009 26.59 27.08 26.36 26.46 323,616 - -1.12% 4 Stars: Appealing
10/23/2009 27.16 27.18 26.68 26.76 168,549 - -2.26% 4 Stars: Appealing
10/22/2009 27.44 27.44 26.94 27.38 215,552 + +1.48% 4 Stars: Appealing
10/21/2009 26.99 27.31 26.93 26.98 464,086 + +1.62% 4 Stars: Appealing
10/20/2009 26.69 26.71 26.38 26.55 400,784 + +0.38% 4 Stars: Appealing
10/19/2009 26.39 26.53 26.26 26.45 213,993 + +0.69% 4 Stars: Appealing
10/16/2009 26.17 26.38 26.01 26.27 263,292 - -1.20% 4 Stars: Appealing
10/15/2009 26.52 26.60 26.40 26.59 170,762 - -0.19% 4 Stars: Appealing
10/14/2009 26.65 26.67 26.48 26.64 297,754 + +0.68% 4 Stars: Appealing
10/13/2009 26.55 26.60 26.31 26.46 308,518 - -0.41% 4 Stars: Appealing
10/12/2009 26.79 26.89 26.51 26.57 277,856 + +0.08% 4 Stars: Appealing
10/09/2009 26.42 26.55 26.32 26.55 164,607 - -0.49% 4 Stars: Appealing
10/08/2009 26.68 26.80 26.36 26.68 173,789 - -0.22% 4 Stars: Appealing
10/07/2009 26.69 26.81 26.57 26.74 292,044 - -0.07% 4 Stars: Appealing
10/06/2009 26.73 26.87 26.56 26.76 238,414 + +0.22% 4 Stars: Appealing
10/05/2009 26.45 26.83 26.32 26.70 243,764 + +2.34% 5 Stars: Appealing
10/02/2009 26.10 26.20 25.91 26.09 262,864 - -0.57% 5 Stars: Appealing
10/01/2009 26.71 26.72 26.21 26.24 607,715 - -2.53% 5 Stars: Appealing
09/30/2009 27.12 27.12 26.71 26.92 307,898 - -1.10% 5 Stars: Appealing
09/29/2009 27.42 27.42 27.12 27.22 260,242 - -1.45% 5 Stars: Appealing
09/28/2009 27.29 27.79 27.28 27.62 123,519 + +1.81% 5 Stars: Appealing
09/25/2009 27.46 27.47 26.96 27.13 326,765 - -0.55% 5 Stars: Appealing
09/24/2009 27.33 27.44 26.95 27.28 340,097 - 0.00% 5 Stars: Appealing
09/23/2009 27.42 27.76 27.15 27.28 304,763 - -1.45% 5 Stars: Appealing
09/22/2009 27.91 27.91 27.65 27.68 246,444 + +0.99% 5 Stars: Appealing
09/21/2009 27.22 27.45 27.13 27.41 177,540 - -0.25% 5 Stars: Appealing
09/18/2009 27.35 27.48 27.11 27.48 198,997 + +0.22% 5 Stars: Appealing
09/17/2009 27.44 27.60 27.30 27.42 366,486 - -2.07% 5 Stars: Appealing