Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.84 22.19 21.74 22.02 87,682 + +4.21% 5 Stars: Appealing
02/08/2010 21.76 21.76 21.13 21.13 34,362 - -2.58% 5 Stars: Appealing
02/05/2010 21.63 21.69 21.10 21.69 38,619 + +0.23% 5 Stars: Appealing
02/04/2010 22.70 22.75 21.64 21.64 170,990 - -6.04% 5 Stars: Appealing
02/03/2010 23.06 23.25 22.93 23.03 49,191 - -0.52% 5 Stars: Appealing
02/02/2010 23.10 23.21 22.81 23.15 39,315 + +0.78% 5 Stars: Appealing
02/01/2010 22.72 22.97 22.49 22.97 34,395 + +2.54% 5 Stars: Appealing
01/29/2010 22.89 23.13 22.18 22.40 175,562 - -1.45% 5 Stars: Appealing
01/28/2010 23.34 23.34 22.48 22.73 83,685 - -1.98% 5 Stars: Appealing
01/27/2010 23.46 23.46 22.61 23.19 331,392 - -0.51% 5 Stars: Appealing
01/26/2010 23.21 23.62 23.10 23.31 166,238 - -0.34% 5 Stars: Appealing
01/25/2010 23.49 23.71 23.25 23.39 118,372 + +1.61% 5 Stars: Appealing
01/22/2010 23.91 24.02 22.87 23.02 105,250 - -3.64% 5 Stars: Appealing
01/21/2010 24.67 24.67 23.86 23.89 67,270 - -2.77% 5 Stars: Appealing
01/20/2010 24.85 24.86 24.40 24.57 105,992 - -2.19% 5 Stars: Appealing
01/19/2010 25.03 25.21 24.75 25.12 74,978 - 0.00% 5 Stars: Appealing
01/15/2010 25.42 25.50 24.97 25.12 146,952 - -1.88% 5 Stars: Appealing
01/14/2010 26.26 26.39 25.60 25.60 108,257 - -2.59% 5 Stars: Appealing
01/13/2010 26.20 26.30 25.85 26.28 53,936 + +0.81% 5 Stars: Appealing
01/12/2010 26.38 26.40 26.00 26.07 47,907 - -2.32% 5 Stars: Appealing
01/11/2010 26.78 26.99 26.59 26.69 125,752 + +0.15% 5 Stars: Appealing
01/08/2010 26.22 26.68 26.20 26.65 31,571 + +1.10% 5 Stars: Appealing
01/07/2010 26.45 26.45 26.19 26.36 102,008 + +0.04% 5 Stars: Appealing
01/06/2010 26.04 26.38 26.04 26.35 34,563 + +0.69% 5 Stars: Appealing
01/05/2010 25.90 26.23 25.79 26.17 87,354 + +1.71% 5 Stars: Appealing
01/04/2010 25.32 25.82 25.30 25.73 87,242 + +2.92% 5 Stars: Appealing
12/31/2009 25.12 25.22 25.00 25.00 24,075 - -0.40% 5 Stars: Appealing
12/30/2009 24.89 25.14 24.89 25.10 68,660 + +0.28% 5 Stars: Appealing
12/29/2009 25.08 25.21 25.00 25.03 47,134 + +0.72% 5 Stars: Appealing
12/28/2009 24.84 25.03 24.80 24.85 55,916 - -0.11% 5 Stars: Appealing
12/24/2009 24.80 24.89 24.74 24.88 24,495 - -0.05% 5 Stars: Appealing
12/23/2009 24.79 24.95 24.70 24.89 42,726 + +1.22% 5 Stars: Appealing
12/22/2009 24.76 24.76 24.54 24.59 50,118 + +0.04% 5 Stars: Appealing
12/21/2009 24.59 24.64 24.34 24.58 43,105 + +1.24% 5 Stars: Appealing
12/18/2009 24.24 24.35 24.02 24.28 77,386 - -0.08% 5 Stars: Appealing
12/17/2009 24.81 24.81 24.25 24.30 83,555 - -2.33% 5 Stars: Appealing
12/16/2009 25.10 25.17 24.78 24.88 62,564 + +0.08% 5 Stars: Appealing
12/15/2009 24.54 25.09 24.54 24.86 61,651 + +0.24% 5 Stars: Appealing
12/14/2009 24.47 24.89 24.47 24.80 23,476 + +1.22% 5 Stars: Appealing
12/11/2009 24.57 24.74 24.32 24.50 45,407 + +0.62% 5 Stars: Appealing
12/10/2009 24.70 24.70 24.35 24.35 35,445 - -1.34% 5 Stars: Appealing
12/09/2009 24.87 24.87 24.44 24.68 52,463 - -0.32% 5 Stars: Appealing
12/08/2009 25.17 25.17 24.76 24.76 38,499 - -1.89% 5 Stars: Appealing
12/07/2009 25.09 25.45 24.98 25.24 78,756 + +1.64% 5 Stars: Appealing
12/04/2009 24.94 25.20 24.48 24.83 50,336 + +0.49% 5 Stars: Appealing
12/03/2009 24.73 25.08 24.69 24.71 72,641 + +0.16% 5 Stars: Appealing
12/02/2009 24.41 24.81 24.41 24.67 585,658 + +0.45% 5 Stars: Appealing
12/01/2009 24.24 24.73 24.24 24.56 48,418 + +2.59% 5 Stars: Appealing
11/30/2009 23.72 23.98 23.70 23.94 26,914 + +0.67% 5 Stars: Appealing
11/27/2009 23.54 23.92 23.45 23.78 46,162 - -2.14% 5 Stars: Appealing
11/25/2009 24.19 24.39 24.09 24.30 75,149 + +1.00% 5 Stars: Appealing
11/24/2009 24.27 24.27 23.97 24.06 54,534 - -0.99% 5 Stars: Appealing
11/23/2009 24.49 24.66 24.23 24.30 28,726 + +1.17% 5 Stars: Appealing
11/20/2009 24.12 24.17 23.84 24.02 43,848 - -1.68% 5 Stars: Appealing
11/19/2009 24.61 24.61 24.14 24.43 91,302 - -1.09% 5 Stars: Appealing
11/18/2009 24.72 24.99 24.56 24.70 172,654 - 0.00% 5 Stars: Appealing
11/17/2009 24.67 24.70 24.37 24.70 35,765 - -0.44% 5 Stars: Appealing
11/16/2009 24.47 24.96 24.47 24.81 54,276 + +2.10% 5 Stars: Appealing
11/13/2009 23.79 24.35 23.79 24.30 30,810 + +2.06% 5 Stars: Appealing
11/12/2009 24.16 24.26 23.67 23.81 52,918 - -2.22% 5 Stars: Appealing
11/11/2009 24.35 24.53 24.14 24.35 37,761 + +0.29% 5 Stars: Appealing
11/10/2009 24.10 24.42 23.94 24.28 69,206 - -0.49% 5 Stars: Appealing
11/09/2009 24.28 24.50 24.17 24.40 27,889 + +2.82% 5 Stars: Appealing
11/06/2009 23.73 23.90 23.53 23.73 264,877 - -0.88% 5 Stars: Appealing
11/05/2009 23.46 23.94 23.46 23.94 47,685 + +3.77% 5 Stars: Appealing
11/04/2009 23.49 23.59 23.03 23.07 33,020 - -0.30% 5 Stars: Appealing
11/03/2009 22.42 23.14 22.42 23.14 28,232 + +2.16% 5 Stars: Appealing
11/02/2009 22.83 23.06 22.38 22.65 68,831 - -1.09% 5 Stars: Appealing
10/30/2009 23.59 23.79 22.80 22.90 52,629 - -3.62% 5 Stars: Appealing
10/29/2009 23.27 23.88 23.27 23.76 46,485 + +2.99% 5 Stars: Appealing
10/28/2009 23.71 23.90 23.04 23.07 109,453 - -3.92% 5 Stars: Appealing
10/27/2009 24.36 24.52 23.88 24.01 74,099 - -0.74% 5 Stars: Appealing
10/26/2009 24.69 24.95 24.10 24.19 142,441 - -1.75% 5 Stars: Appealing
10/23/2009 25.00 25.11 24.44 24.62 50,074 - -1.99% 5 Stars: Appealing
10/22/2009 24.97 25.23 24.62 25.12 59,836 + +0.76% 5 Stars: Appealing
10/21/2009 24.92 25.52 24.92 24.93 47,747 - -0.36% 5 Stars: Appealing
10/20/2009 25.29 25.29 24.81 25.02 32,232 - -0.56% 5 Stars: Appealing
10/19/2009 24.96 25.25 24.78 25.16 47,345 + +0.96% 5 Stars: Appealing
10/16/2009 24.96 25.08 24.69 24.92 112,454 - -1.66% 5 Stars: Appealing
10/15/2009 25.34 25.48 25.10 25.34 55,822 - -0.63% 5 Stars: Appealing
10/14/2009 25.49 25.62 25.21 25.50 99,956 + +1.27% 5 Stars: Appealing
10/13/2009 25.32 25.49 25.01 25.18 20,951 - -0.57% 5 Stars: Appealing
10/12/2009 25.23 25.52 25.23 25.33 38,860 + +1.10% 5 Stars: Appealing
10/09/2009 24.85 25.18 24.82 25.05 49,349 - -0.28% 5 Stars: Appealing
10/08/2009 25.19 25.39 24.97 25.12 37,112 + +0.12% 5 Stars: Appealing
10/07/2009 24.79 25.09 24.63 25.09 96,897 + +1.29% 5 Stars: Appealing
10/06/2009 24.60 25.12 24.60 24.77 150,040 + +1.64% 5 Stars: Appealing
10/05/2009 24.04 24.46 23.91 24.37 173,177 + +1.50% 5 Stars: Appealing
10/02/2009 23.95 24.42 23.77 24.01 121,404 - -1.19% 5 Stars: Appealing
10/01/2009 25.19 25.31 24.30 24.30 105,406 - -4.93% 5 Stars: Appealing
09/30/2009 25.69 25.97 25.29 25.56 38,158 + +0.75% 5 Stars: Appealing
09/29/2009 25.41 25.62 25.25 25.37 24,097 - -0.16% 5 Stars: Appealing
09/28/2009 25.28 25.60 25.07 25.41 65,147 + +0.87% 5 Stars: Appealing
09/25/2009 25.15 25.42 25.03 25.19 64,162 - -0.83% 5 Stars: Appealing
09/24/2009 26.33 26.50 25.11 25.40 52,236 - -2.31% 5 Stars: Appealing
09/23/2009 26.64 26.70 26.00 26.00 46,525 - -2.06% 5 Stars: Appealing
09/22/2009 26.69 26.73 26.51 26.55 56,206 + +1.29% 5 Stars: Appealing
09/21/2009 26.36 26.80 25.99 26.21 59,450 - -2.09% 5 Stars: Appealing
09/18/2009 26.63 26.91 26.48 26.77 49,524 + +1.79% 5 Stars: Appealing
09/17/2009 26.33 26.71 26.11 26.30 132,581 - -1.05% 5 Stars: Appealing