Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.47 26.93 26.06 26.78 577,153 + +2.14% 4 Stars: Appealing
02/08/2010 26.54 26.67 25.98 26.22 517,685 - -0.98% 4 Stars: Appealing
02/05/2010 26.47 26.64 25.49 26.48 806,009 - -0.82% 4 Stars: Appealing
02/04/2010 27.55 27.55 26.68 26.70 572,932 - -3.99% 4 Stars: Appealing
02/03/2010 28.44 28.50 27.62 27.81 922,951 - -2.42% 4 Stars: Appealing
02/02/2010 27.40 28.59 27.04 28.50 1,046,801 + +4.63% 4 Stars: Appealing
02/01/2010 26.32 27.34 26.23 27.24 785,112 + +4.37% 4 Stars: Appealing
01/29/2010 26.33 27.00 25.95 26.10 922,801 - 0.00% 4 Stars: Appealing
01/28/2010 26.62 26.62 25.67 26.10 769,369 - -0.91% 4 Stars: Appealing
01/27/2010 26.36 26.37 25.71 26.34 618,270 + +0.11% 4 Stars: Appealing
01/26/2010 25.96 26.50 25.66 26.31 704,489 + +0.77% 4 Stars: Appealing
01/25/2010 26.15 26.42 25.97 26.11 445,451 + +0.04% 4 Stars: Appealing
01/22/2010 26.50 26.86 26.05 26.10 773,028 - -2.10% 4 Stars: Appealing
01/21/2010 26.97 27.35 26.53 26.66 981,842 - -1.37% 4 Stars: Appealing
01/20/2010 26.53 27.12 26.42 27.03 636,596 + +0.11% 4 Stars: Appealing
01/19/2010 26.81 27.15 26.77 27.00 708,609 + +0.33% 4 Stars: Appealing
01/15/2010 26.76 26.97 26.35 26.91 443,853 + +0.90% 4 Stars: Appealing
01/14/2010 26.66 26.91 26.24 26.67 448,434 - 0.00% 4 Stars: Appealing
01/13/2010 26.93 26.93 25.48 26.67 937,652 - -1.51% 5 Stars: Appealing
01/12/2010 27.68 27.68 26.80 27.08 959,642 - -3.77% 5 Stars: Appealing
01/11/2010 29.06 29.58 27.75 28.14 951,634 - -2.46% 5 Stars: Appealing
01/08/2010 28.73 29.14 28.59 28.85 434,420 - -0.79% 5 Stars: Appealing
01/07/2010 29.04 29.23 28.47 29.08 584,805 + +0.03% 5 Stars: Appealing
01/06/2010 29.10 29.45 28.38 29.07 1,084,152 - -0.24% 5 Stars: Appealing
01/05/2010 27.45 29.90 27.30 29.14 1,668,015 + +6.47% 5 Stars: Appealing
01/04/2010 26.26 27.39 26.01 27.37 913,291 + +6.79% 5 Stars: Appealing
12/31/2009 25.74 25.90 25.49 25.63 273,147 - -0.54% 5 Stars: Appealing
12/30/2009 25.49 25.88 25.29 25.77 278,881 + +0.86% 5 Stars: Appealing
12/29/2009 25.50 25.68 25.40 25.55 295,642 + +0.27% 5 Stars: Appealing
12/28/2009 25.69 25.81 25.40 25.48 267,188 - -0.23% 5 Stars: Appealing
12/24/2009 25.30 25.54 25.18 25.54 78,974 + +0.67% 5 Stars: Appealing
12/23/2009 25.01 25.53 24.65 25.37 489,654 + +1.97% 5 Stars: Appealing
12/22/2009 25.13 25.16 24.50 24.88 437,433 - -0.68% 5 Stars: Appealing
12/21/2009 24.77 25.08 24.68 25.05 359,112 + +1.62% 5 Stars: Appealing
12/18/2009 24.20 24.69 24.15 24.65 827,847 + +2.75% 5 Stars: Appealing
12/17/2009 23.97 24.31 23.57 23.99 502,947 - -1.03% 5 Stars: Appealing
12/16/2009 24.75 25.00 24.06 24.24 1,051,170 - -1.46% 5 Stars: Appealing
12/15/2009 25.00 25.26 24.53 24.60 728,880 - -1.84% 5 Stars: Appealing
12/14/2009 25.06 25.29 24.87 25.06 457,817 + +1.58% 5 Stars: Appealing
12/11/2009 25.23 25.37 24.29 24.67 1,386,133 - -1.75% 5 Stars: Appealing
12/10/2009 25.18 25.39 24.62 25.11 1,072,531 + +0.36% 5 Stars: Appealing
12/09/2009 25.45 25.45 24.77 25.02 1,521,356 + +1.05% 5 Stars: Appealing
12/08/2009 25.18 25.21 24.67 24.76 1,174,209 - -2.21% 5 Stars: Appealing
12/07/2009 25.26 26.02 25.22 25.32 531,990 - -0.16% 5 Stars: Appealing
12/04/2009 25.40 25.75 24.89 25.36 710,648 + +1.04% 5 Stars: Appealing
12/03/2009 25.50 25.70 25.04 25.10 504,678 - -1.65% 5 Stars: Appealing
12/02/2009 25.19 25.61 25.17 25.52 651,290 + +0.95% 5 Stars: Appealing
12/01/2009 25.58 25.78 24.80 25.28 1,097,051 - -0.67% 4 Stars: Appealing
11/30/2009 25.58 25.71 24.93 25.45 588,600 - -0.51% 4 Stars: Appealing
11/27/2009 25.79 25.96 25.36 25.58 366,883 - -3.58% 4 Stars: Appealing
11/25/2009 25.75 26.62 25.62 26.53 499,003 + +2.67% 4 Stars: Appealing
11/24/2009 25.94 26.33 25.79 25.84 896,683 - -0.42% 4 Stars: Appealing
11/23/2009 26.85 27.11 25.72 25.95 655,900 - -1.41% 4 Stars: Appealing
11/20/2009 26.11 26.51 25.97 26.32 561,895 + +0.42% 4 Stars: Appealing
11/19/2009 27.77 27.87 26.09 26.21 1,063,536 - -6.49% 4 Stars: Appealing
11/18/2009 28.55 28.64 27.77 28.03 635,821 - -1.37% 4 Stars: Appealing
11/17/2009 29.02 29.30 28.16 28.42 615,114 - -2.74% 4 Stars: Appealing
11/16/2009 28.69 29.28 28.64 29.22 664,756 + +2.53% 4 Stars: Appealing
11/13/2009 28.24 28.73 28.04 28.50 910,446 + +0.67% 4 Stars: Appealing
11/12/2009 28.03 28.73 27.90 28.31 1,039,889 + +0.64% 4 Stars: Appealing
11/11/2009 28.80 29.22 28.04 28.13 781,323 - -1.06% 4 Stars: Appealing
11/10/2009 27.71 28.64 27.67 28.43 835,594 + +2.56% 4 Stars: Appealing
11/09/2009 28.47 28.55 27.48 27.72 759,169 - -0.96% 4 Stars: Appealing
11/06/2009 28.18 28.88 27.65 27.99 952,631 - -2.51% 4 Stars: Appealing
11/05/2009 29.22 29.24 28.22 28.71 1,047,403 + +0.24% 4 Stars: Appealing
11/04/2009 29.45 29.75 28.50 28.64 1,036,616 - -2.15% 4 Stars: Appealing
11/03/2009 27.99 29.49 27.83 29.27 1,116,864 + +2.52% 4 Stars: Appealing
11/02/2009 29.32 29.54 27.87 28.55 680,023 - -1.59% 4 Stars: Appealing
10/30/2009 30.45 30.77 28.76 29.01 950,752 - -4.95% 4 Stars: Appealing
10/29/2009 28.91 30.78 28.65 30.52 1,582,478 + +6.49% 4 Stars: Appealing
10/28/2009 30.74 30.78 28.65 28.66 1,087,204 - -6.64% 4 Stars: Appealing
10/27/2009 31.74 31.90 30.29 30.70 1,317,576 - -2.57% 4 Stars: Appealing
10/26/2009 32.09 33.18 31.41 31.51 776,616 - -1.56% 5 Stars: Appealing
10/23/2009 33.04 33.35 31.95 32.01 654,201 - -2.59% 5 Stars: Appealing
10/22/2009 32.47 32.96 31.67 32.86 916,292 + +1.67% 4 Stars: Appealing
10/21/2009 31.23 33.53 30.97 32.32 1,661,500 + +3.39% 5 Stars: Appealing
10/20/2009 29.40 31.36 29.16 31.26 1,311,326 + +5.36% 5 Stars: Appealing
10/19/2009 29.94 30.24 29.55 29.67 504,073 - -0.30% 5 Stars: Appealing
10/16/2009 29.61 30.00 28.94 29.76 976,070 + +0.03% 5 Stars: Appealing
10/15/2009 27.64 29.77 27.43 29.75 1,445,515 + +7.48% 5 Stars: Appealing
10/14/2009 28.01 28.01 27.45 27.68 1,077,302 + +0.91% 5 Stars: Appealing
10/13/2009 27.94 28.04 27.26 27.43 880,253 - -1.26% 5 Stars: Appealing
10/12/2009 27.14 28.20 27.14 27.78 982,555 + +2.89% 5 Stars: Appealing
10/09/2009 26.57 27.15 26.36 27.00 914,022 + +1.50% 5 Stars: Appealing
10/08/2009 26.24 26.72 26.07 26.60 869,442 + +2.03% 5 Stars: Appealing
10/07/2009 25.32 26.15 25.21 26.07 841,900 + +2.84% 5 Stars: Appealing
10/06/2009 25.73 26.05 25.01 25.35 859,065 - -0.39% 5 Stars: Appealing
10/05/2009 24.58 25.49 24.17 25.45 613,645 + +4.13% 5 Stars: Appealing
10/02/2009 24.01 24.94 23.63 24.44 775,692 - -1.69% 5 Stars: Appealing
10/01/2009 25.53 25.77 24.80 24.86 636,786 - -2.97% 5 Stars: Appealing
09/30/2009 25.30 26.22 24.96 25.62 1,122,040 + +1.87% 5 Stars: Appealing
09/29/2009 25.17 25.45 24.80 25.15 649,199 + +0.48% 5 Stars: Appealing
09/28/2009 24.56 25.17 24.40 25.03 990,074 + +0.12% 5 Stars: Appealing
09/25/2009 23.70 25.37 23.40 25.00 1,744,187 + +7.43% 5 Stars: Appealing
09/24/2009 24.40 24.61 23.25 23.27 901,414 - -4.90% 5 Stars: Appealing
09/23/2009 25.13 25.25 24.36 24.47 580,983 - -2.82% 5 Stars: Appealing
09/22/2009 25.27 25.52 25.03 25.18 391,585 + +1.37% 5 Stars: Appealing
09/21/2009 24.40 25.00 23.99 24.84 662,570 + +0.08% 5 Stars: Appealing
09/18/2009 24.83 25.48 24.52 24.82 1,081,637 - 0.00% 5 Stars: Appealing
09/17/2009 23.11 25.18 23.11 24.82 2,925,730 + +5.75% 5 Stars: Appealing