Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.22 23.69 22.86 23.29 63,075 + +1.30% 5 Stars: Appealing
02/08/2010 22.98 23.10 22.89 22.99 74,072 - -0.22% 5 Stars: Appealing
02/05/2010 23.02 23.18 22.53 23.04 91,606 - -0.22% 5 Stars: Appealing
02/04/2010 23.57 23.58 22.90 23.09 102,620 - -2.78% 5 Stars: Appealing
02/03/2010 23.84 23.93 23.50 23.75 67,520 - -0.67% 5 Stars: Appealing
02/02/2010 23.79 24.04 23.65 23.91 95,471 + +0.13% 5 Stars: Appealing
02/01/2010 23.54 23.97 23.54 23.88 226,828 + +2.01% 5 Stars: Appealing
01/29/2010 23.39 24.05 23.11 23.41 466,714 + +0.56% 5 Stars: Appealing
01/28/2010 23.46 24.13 23.18 23.28 251,391 - -0.43% 5 Stars: Appealing
01/27/2010 24.45 25.66 22.33 23.38 861,667 + +1.56% 5 Stars: Appealing
01/26/2010 24.87 25.06 22.95 23.02 570,696 - -7.92% 5 Stars: Appealing
01/25/2010 25.10 25.20 24.59 25.00 129,739 + +0.32% 5 Stars: Appealing
01/22/2010 24.87 25.15 24.73 24.92 118,842 - -0.08% 5 Stars: Appealing
01/21/2010 25.23 25.23 24.72 24.94 108,467 - -0.76% 5 Stars: Appealing
01/20/2010 25.35 25.59 24.90 25.13 143,912 - -1.22% 5 Stars: Appealing
01/19/2010 25.50 25.76 25.25 25.44 128,877 - -0.90% 5 Stars: Appealing
01/15/2010 26.25 26.25 25.51 25.67 109,367 - -1.65% 5 Stars: Appealing
01/14/2010 26.11 26.35 25.97 26.10 57,100 - -0.53% 5 Stars: Appealing
01/13/2010 25.89 26.27 25.68 26.24 42,866 + +1.27% 5 Stars: Appealing
01/12/2010 25.70 26.12 25.70 25.91 46,539 - -0.23% 5 Stars: Appealing
01/11/2010 26.15 26.16 25.70 25.97 231,597 - -0.69% 5 Stars: Appealing
01/08/2010 26.24 26.30 25.90 26.15 192,455 - -0.49% 5 Stars: Appealing
01/07/2010 25.72 26.57 25.70 26.28 440,500 + +2.58% 5 Stars: Appealing
01/06/2010 27.04 27.05 25.56 25.62 467,303 - -5.57% 5 Stars: Appealing
01/05/2010 27.05 27.23 26.42 27.13 275,378 - -0.29% 5 Stars: Appealing
01/04/2010 26.92 27.21 26.67 27.21 84,070 + +1.53% 5 Stars: Appealing
12/31/2009 26.60 27.00 26.39 26.80 73,666 + +0.53% 5 Stars: Appealing
12/30/2009 26.64 26.78 26.46 26.66 102,236 + +0.11% 5 Stars: Appealing
12/29/2009 26.49 26.78 26.22 26.63 71,802 + +0.83% 5 Stars: Appealing
12/28/2009 26.68 26.68 26.11 26.41 92,805 - -1.09% 5 Stars: Appealing
12/24/2009 26.68 26.79 26.44 26.70 13,095 - 0.00% 5 Stars: Appealing
12/23/2009 26.60 26.90 26.47 26.70 122,953 + +0.41% 5 Stars: Appealing
12/22/2009 26.50 26.77 26.47 26.59 55,338 - -0.45% 5 Stars: Appealing
12/21/2009 26.75 26.98 26.29 26.71 155,326 - -0.07% 5 Stars: Appealing
12/18/2009 26.79 26.96 26.50 26.73 285,937 + +0.45% 5 Stars: Appealing
12/17/2009 26.52 26.74 26.01 26.61 114,094 + +0.26% 5 Stars: Appealing
12/16/2009 26.67 26.81 26.43 26.54 364,513 - -0.04% 5 Stars: Appealing
12/15/2009 26.01 26.80 26.00 26.55 342,072 + +1.45% 5 Stars: Appealing
12/14/2009 26.76 26.90 26.10 26.17 365,777 - -2.97% 5 Stars: Appealing
12/11/2009 25.51 27.18 25.36 26.97 1,744,912 + +9.81% 5 Stars: Appealing
12/10/2009 23.95 24.80 23.89 24.56 237,123 + +1.82% 5 Stars: Appealing
12/09/2009 24.16 24.56 23.74 24.12 253,640 - -0.37% 5 Stars: Appealing
12/08/2009 24.52 24.73 24.08 24.21 162,335 - -1.14% 5 Stars: Appealing
12/07/2009 24.39 24.82 24.33 24.49 146,925 - -0.45% 5 Stars: Appealing
12/04/2009 24.91 25.27 24.46 24.60 59,270 - 0.00% 5 Stars: Appealing
12/03/2009 24.92 25.16 24.34 24.60 135,071 - -0.93% 5 Stars: Appealing
12/02/2009 25.57 25.75 24.00 24.83 137,186 - -2.47% 5 Stars: Appealing
12/01/2009 26.05 26.05 25.12 25.46 185,373 - -5.70% 5 Stars: Appealing
11/30/2009 26.53 27.02 26.25 27.00 82,215 + +1.16% 5 Stars: Appealing
11/27/2009 26.87 27.30 26.52 26.69 28,865 - -1.77% 5 Stars: Appealing
11/25/2009 27.49 27.50 27.07 27.17 44,914 - -1.20% 5 Stars: Appealing
11/24/2009 27.66 27.69 27.14 27.50 167,428 - -1.19% 5 Stars: Appealing
11/23/2009 28.21 28.21 27.74 27.83 27,366 - -0.39% 5 Stars: Appealing
11/20/2009 27.91 28.15 27.58 27.94 23,113 - -0.57% 5 Stars: Appealing
11/19/2009 28.29 28.36 27.76 28.10 49,787 - -0.81% 5 Stars: Appealing
11/18/2009 28.20 28.34 27.87 28.33 29,267 + +0.46% 5 Stars: Appealing
11/17/2009 28.36 28.67 28.20 28.20 46,069 - -1.16% 5 Stars: Appealing
11/16/2009 28.25 29.10 28.17 28.53 135,345 + +0.46% 5 Stars: Appealing
11/13/2009 28.53 28.54 28.18 28.40 30,298 - -0.07% 5 Stars: Appealing
11/12/2009 28.76 29.02 28.29 28.42 83,976 - -1.90% 5 Stars: Appealing
11/11/2009 28.89 29.24 28.78 28.97 151,361 + +0.28% 5 Stars: Appealing
11/10/2009 29.43 29.48 28.80 28.89 206,813 - -2.92% 5 Stars: Appealing
11/09/2009 29.76 29.90 29.62 29.76 214,622 + +0.20% 5 Stars: Appealing
11/06/2009 28.86 30.15 28.81 29.70 414,170 + +3.56% 5 Stars: Appealing
11/05/2009 28.70 29.33 28.55 28.68 59,415 + +0.74% 5 Stars: Appealing
11/04/2009 28.59 29.10 28.26 28.47 174,765 - -0.25% 5 Stars: Appealing
11/03/2009 28.87 29.24 28.48 28.54 71,387 - -1.79% 5 Stars: Appealing
11/02/2009 28.84 29.31 28.49 29.06 53,456 + +1.43% 5 Stars: Appealing
10/30/2009 28.78 29.00 28.47 28.65 74,867 - -1.17% 5 Stars: Appealing
10/29/2009 29.06 29.16 28.64 28.99 62,432 + +0.03% 5 Stars: Appealing
10/28/2009 28.88 29.20 28.66 28.98 119,915 - -0.17% 5 Stars: Appealing
10/27/2009 29.46 29.70 29.02 29.03 25,703 - -0.99% 5 Stars: Appealing
10/26/2009 29.49 30.00 29.26 29.32 70,507 - -0.85% 5 Stars: Appealing
10/23/2009 29.70 29.79 29.39 29.57 85,399 - -0.54% 5 Stars: Appealing
10/22/2009 29.50 29.98 29.11 29.73 85,206 + +0.41% 5 Stars: Appealing
10/21/2009 29.40 30.06 29.01 29.61 126,439 + +0.48% 5 Stars: Appealing
10/20/2009 30.05 30.05 29.46 29.47 46,656 - -2.09% 5 Stars: Appealing
10/19/2009 30.02 30.10 29.60 30.10 98,554 + +0.17% 5 Stars: Appealing
10/16/2009 29.73 30.11 29.73 30.05 99,784 + +0.17% 5 Stars: Appealing
10/15/2009 30.10 30.19 29.74 30.00 75,999 - -0.50% 5 Stars: Appealing
10/14/2009 30.11 30.50 29.71 30.15 103,086 + +0.84% 5 Stars: Appealing
10/13/2009 29.64 30.00 29.49 29.90 157,531 + +0.47% 5 Stars: Appealing
10/12/2009 29.55 29.85 29.26 29.76 63,783 + +0.07% 5 Stars: Appealing
10/09/2009 29.39 29.77 28.86 29.74 29,599 + +1.36% 5 Stars: Appealing
10/08/2009 29.92 30.17 29.06 29.34 183,945 - -1.25% 5 Stars: Appealing
10/07/2009 29.91 29.91 29.61 29.71 29,072 - -0.60% 5 Stars: Appealing
10/06/2009 29.94 29.94 29.57 29.89 66,109 + +0.47% 5 Stars: Appealing
10/05/2009 30.00 30.05 29.28 29.75 43,461 - -0.27% 5 Stars: Appealing
10/02/2009 29.20 30.01 29.20 29.83 134,249 + +1.32% 5 Stars: Appealing
10/01/2009 30.08 30.94 29.07 29.44 274,273 - -2.90% 5 Stars: Appealing
09/30/2009 29.74 31.06 29.02 30.32 153,467 + +2.71% 5 Stars: Appealing
09/29/2009 29.72 29.72 29.14 29.52 67,172 + +0.20% 5 Stars: Appealing
09/28/2009 28.82 29.88 28.40 29.46 66,603 + +2.83% 5 Stars: Appealing
09/25/2009 28.74 29.38 28.14 28.65 87,570 - -0.66% 5 Stars: Appealing
09/24/2009 29.38 29.52 28.67 28.84 37,119 - -1.50% 5 Stars: Appealing
09/23/2009 29.43 29.81 29.02 29.28 38,747 - -0.51% 5 Stars: Appealing
09/22/2009 30.00 30.00 29.19 29.43 51,628 - -1.24% 5 Stars: Appealing
09/21/2009 29.63 30.00 29.54 29.80 49,355 + +0.34% 5 Stars: Appealing
09/18/2009 29.76 29.99 29.70 29.70 99,082 + +0.44% 5 Stars: Appealing
09/17/2009 29.60 29.97 29.38 29.57 45,662 - -0.50% 5 Stars: Appealing