Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.75 24.00 23.35 23.83 54,321 + +1.58% 5 Stars: Appealing
02/08/2010 23.48 23.75 23.35 23.46 37,792 - -1.51% 5 Stars: Appealing
02/05/2010 23.38 23.90 23.00 23.82 33,136 + +1.84% 5 Stars: Appealing
02/04/2010 24.19 24.22 23.30 23.39 42,844 - -3.94% 5 Stars: Appealing
02/03/2010 24.75 25.02 24.30 24.35 33,068 - -2.40% 5 Stars: Appealing
02/02/2010 24.74 25.40 24.73 24.95 76,387 + +3.14% 5 Stars: Appealing
02/01/2010 24.24 24.34 23.92 24.19 61,352 - -0.17% 5 Stars: Appealing
01/29/2010 25.92 26.09 24.23 24.23 76,721 - -5.79% 5 Stars: Appealing
01/28/2010 26.25 26.32 25.50 25.72 41,563 - -1.79% 5 Stars: Appealing
01/27/2010 25.96 26.24 25.87 26.19 31,637 + +0.50% 5 Stars: Appealing
01/26/2010 26.98 27.03 26.06 26.06 54,181 - -3.55% 5 Stars: Appealing
01/25/2010 26.79 27.22 26.60 27.02 54,011 + +1.89% 5 Stars: Appealing
01/22/2010 25.79 26.67 25.79 26.52 73,565 + +2.43% 5 Stars: Appealing
01/21/2010 26.81 26.81 25.74 25.89 45,647 - -3.14% 5 Stars: Appealing
01/20/2010 27.10 27.20 26.17 26.73 18,805 - -2.62% 5 Stars: Appealing
01/19/2010 26.56 27.47 26.55 27.45 21,603 + +3.31% 5 Stars: Appealing
01/15/2010 27.50 27.50 26.13 26.57 53,972 - -2.96% 5 Stars: Appealing
01/14/2010 27.44 27.49 27.15 27.38 18,464 - -0.58% 5 Stars: Appealing
01/13/2010 27.67 27.69 27.23 27.54 24,270 - -0.29% 5 Stars: Appealing
01/12/2010 27.87 27.96 27.20 27.62 31,615 - -1.81% 5 Stars: Appealing
01/11/2010 28.45 28.45 27.92 28.13 25,488 - -0.74% 5 Stars: Appealing
01/08/2010 28.11 28.35 27.91 28.34 28,000 + +0.46% 5 Stars: Appealing
01/07/2010 27.97 28.25 27.72 28.21 22,240 + +0.50% 5 Stars: Appealing
01/06/2010 28.06 28.27 27.95 28.07 29,728 - 0.00% 5 Stars: Appealing
01/05/2010 28.79 28.80 28.02 28.07 30,065 - -2.50% 5 Stars: Appealing
01/04/2010 28.15 28.85 28.15 28.79 57,868 + +4.16% 5 Stars: Appealing
12/31/2009 27.81 28.58 27.63 27.64 88,237 - -0.32% 5 Stars: Appealing
12/30/2009 27.60 27.90 26.41 27.73 265,694 + +0.11% 5 Stars: Appealing
12/29/2009 28.01 28.01 26.62 27.70 137,689 - -1.32% 5 Stars: Appealing
12/28/2009 27.35 28.15 25.60 28.07 128,912 + +3.89% 5 Stars: Appealing
12/24/2009 28.15 28.15 26.64 27.02 87,349 - -3.36% 5 Stars: Appealing
12/23/2009 28.83 28.83 27.78 27.96 67,923 - -2.58% 5 Stars: Appealing
12/22/2009 28.90 28.99 28.53 28.70 25,848 - -0.35% 5 Stars: Appealing
12/21/2009 28.49 28.87 28.30 28.80 29,109 + +1.52% 5 Stars: Appealing
12/18/2009 28.02 28.66 27.79 28.37 156,035 - -0.63% 5 Stars: Appealing
12/17/2009 28.18 28.55 27.92 28.55 58,491 + +0.71% 5 Stars: Appealing
12/16/2009 28.41 28.59 28.05 28.35 57,780 + +1.14% 5 Stars: Appealing
12/15/2009 28.23 28.60 28.00 28.03 63,920 - -0.78% 5 Stars: Appealing
12/14/2009 28.95 29.10 28.16 28.25 103,116 - -2.18% 5 Stars: Appealing
12/11/2009 27.60 29.79 27.26 28.88 126,884 + +5.44% 5 Stars: Appealing
12/10/2009 26.79 27.67 26.79 27.39 34,614 + +2.51% 5 Stars: Appealing
12/09/2009 26.47 26.73 26.30 26.72 17,603 + +0.94% 5 Stars: Appealing
12/08/2009 26.64 26.80 26.45 26.47 20,168 - -0.64% 5 Stars: Appealing
12/07/2009 26.10 26.71 25.91 26.64 20,083 + +2.07% 5 Stars: Appealing
12/04/2009 25.66 26.49 25.57 26.10 33,853 + +3.49% 5 Stars: Appealing
12/03/2009 25.94 26.00 25.14 25.22 18,743 - -2.02% 5 Stars: Appealing
12/02/2009 25.54 26.00 25.31 25.74 30,228 - -0.43% 5 Stars: Appealing
12/01/2009 25.15 25.85 24.95 25.85 44,097 + +3.82% 5 Stars: Appealing
11/30/2009 24.96 25.04 24.64 24.90 78,239 + +0.12% 5 Stars: Appealing
11/27/2009 25.90 25.98 24.87 24.87 23,734 - -5.83% 5 Stars: Appealing
11/25/2009 27.14 27.14 26.34 26.41 19,994 - -1.57% 5 Stars: Appealing
11/24/2009 26.65 26.89 26.36 26.83 32,251 + +0.86% 5 Stars: Appealing
11/23/2009 26.00 26.65 26.00 26.60 30,785 + +3.78% 5 Stars: Appealing
11/20/2009 25.52 25.82 25.30 25.63 22,801 - -0.19% 5 Stars: Appealing
11/19/2009 26.57 26.64 25.50 25.68 29,800 - -4.18% 5 Stars: Appealing
11/18/2009 27.30 27.35 26.79 26.80 21,041 - -1.87% 5 Stars: Appealing
11/17/2009 27.01 27.41 27.00 27.31 16,005 + +0.77% 5 Stars: Appealing
11/16/2009 26.26 27.49 26.26 27.10 29,447 + +3.99% 5 Stars: Appealing
11/13/2009 25.37 26.06 25.06 26.06 35,311 + +2.20% 5 Stars: Appealing
11/12/2009 25.89 26.10 25.42 25.50 35,357 - -1.47% 5 Stars: Appealing
11/11/2009 25.85 26.10 25.65 25.88 30,127 + +1.21% 5 Stars: Appealing
11/10/2009 25.50 25.92 25.22 25.57 30,890 - -0.62% 5 Stars: Appealing
11/09/2009 24.96 25.73 24.96 25.73 40,723 + +2.80% 4 Stars: Appealing
11/06/2009 25.18 25.55 24.85 25.03 24,738 - -0.71% 4 Stars: Appealing
11/05/2009 24.86 25.32 24.60 25.21 30,966 + +4.17% 4 Stars: Appealing
11/04/2009 25.17 25.17 24.20 24.20 53,614 - -3.66% 4 Stars: Appealing
11/03/2009 24.69 25.20 24.65 25.12 49,061 + +0.60% 4 Stars: Appealing
11/02/2009 24.96 25.36 24.09 24.97 106,705 + +1.13% 5 Stars: Appealing
10/30/2009 25.01 25.26 24.23 24.69 87,475 - -1.36% 5 Stars: Appealing
10/29/2009 25.23 25.23 24.93 25.03 62,993 + +0.72% 5 Stars: Appealing
10/28/2009 25.05 25.35 24.83 24.85 71,656 - -0.84% 5 Stars: Appealing
10/27/2009 25.14 25.71 25.00 25.06 57,785 - -0.16% 5 Stars: Appealing
10/26/2009 24.76 25.60 24.60 25.10 171,396 + +2.78% 5 Stars: Appealing
10/23/2009 24.49 25.02 24.23 24.42 39,046 + +0.66% 5 Stars: Appealing
10/22/2009 24.00 24.86 23.35 24.26 65,564 + +1.00% 5 Stars: Appealing
10/21/2009 23.72 24.65 23.71 24.02 53,126 + +1.26% 5 Stars: Appealing
10/20/2009 24.31 24.31 23.42 23.72 29,106 - -2.31% 5 Stars: Appealing
10/19/2009 23.71 24.33 23.62 24.28 51,401 + +2.97% 5 Stars: Appealing
10/16/2009 24.20 24.20 23.37 23.58 26,483 - -3.36% 5 Stars: Appealing
10/15/2009 24.20 24.49 23.93 24.40 32,140 + +0.87% 5 Stars: Appealing
10/14/2009 23.84 24.36 23.75 24.19 33,489 + +2.59% 5 Stars: Appealing
10/13/2009 24.26 24.26 22.90 23.58 81,476 - -1.34% 5 Stars: Appealing
10/12/2009 24.50 24.50 23.72 23.90 18,815 - -1.36% 5 Stars: Appealing
10/09/2009 23.72 24.23 23.72 24.23 18,138 + +1.85% 5 Stars: Appealing
10/08/2009 23.43 23.88 23.38 23.79 24,147 + +2.41% 5 Stars: Appealing
10/07/2009 23.59 23.94 23.16 23.23 42,047 - -2.35% 5 Stars: Appealing
10/06/2009 23.21 23.93 23.21 23.79 33,600 + +3.12% 5 Stars: Appealing
10/05/2009 22.94 23.17 22.44 23.07 62,629 + +2.22% 5 Stars: Appealing
10/02/2009 23.23 23.25 22.37 22.57 40,014 - -3.26% 5 Stars: Appealing
10/01/2009 24.85 24.85 23.33 23.33 55,393 - -6.34% 5 Stars: Appealing
09/30/2009 25.47 25.47 24.52 24.91 77,188 - -2.12% 5 Stars: Appealing
09/29/2009 25.73 26.06 25.26 25.45 147,022 - -1.09% 5 Stars: Appealing
09/28/2009 25.55 26.02 25.06 25.73 101,886 + +1.10% 5 Stars: Appealing
09/25/2009 25.59 25.71 25.19 25.45 47,318 - -0.62% 5 Stars: Appealing
09/24/2009 26.20 26.20 25.24 25.61 44,612 - -2.18% 5 Stars: Appealing
09/23/2009 25.73 26.48 25.69 26.18 46,889 + +1.71% 5 Stars: Appealing
09/22/2009 25.75 25.95 25.24 25.74 48,345 + +0.94% 5 Stars: Appealing
09/21/2009 25.88 26.10 25.40 25.50 37,333 - -2.41% 5 Stars: Appealing
09/18/2009 25.42 26.15 25.42 26.13 119,511 + +1.55% 5 Stars: Appealing
09/17/2009 25.92 26.02 25.35 25.73 43,638 - -0.69% 5 Stars: Appealing