Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.72 23.75 23.47 23.72 199,073 + +1.02% 4 Stars: Appealing
02/08/2010 24.13 24.22 23.45 23.48 312,193 - -3.10% 4 Stars: Appealing
02/05/2010 24.24 24.55 23.60 24.23 358,178 - -0.49% 4 Stars: Appealing
02/04/2010 25.00 25.00 24.26 24.35 351,675 - -2.72% 4 Stars: Appealing
02/03/2010 25.02 25.30 24.88 25.03 165,017 - -0.52% 4 Stars: Appealing
02/02/2010 25.12 25.26 24.94 25.16 297,977 - -0.04% 4 Stars: Appealing
02/01/2010 24.93 25.18 24.56 25.17 291,262 + +1.53% 4 Stars: Appealing
01/29/2010 25.17 25.47 24.70 24.79 361,898 - -1.51% 4 Stars: Appealing
01/28/2010 25.94 25.99 25.00 25.17 294,147 - -2.97% 4 Stars: Appealing
01/27/2010 25.25 25.99 25.05 25.94 340,330 + +2.81% 4 Stars: Appealing
01/26/2010 25.11 25.39 24.64 25.23 393,290 - -0.04% 4 Stars: Appealing
01/25/2010 25.32 25.46 24.88 25.24 430,150 + +0.36% 4 Stars: Appealing
01/22/2010 25.80 25.82 25.15 25.15 471,525 - -2.06% 4 Stars: Appealing
01/21/2010 26.20 26.48 25.64 25.68 424,678 - -1.61% 4 Stars: Appealing
01/20/2010 26.13 26.19 25.84 26.10 363,004 - -0.57% 4 Stars: Appealing
01/19/2010 25.79 26.30 25.68 26.25 462,319 + +2.06% 4 Stars: Appealing
01/15/2010 26.34 26.34 25.67 25.72 561,164 - -1.87% 4 Stars: Appealing
01/14/2010 26.13 26.43 26.13 26.21 307,018 - -0.19% 4 Stars: Appealing
01/13/2010 26.10 26.39 25.82 26.26 304,732 + +0.38% 4 Stars: Appealing
01/12/2010 26.77 26.77 26.05 26.16 608,722 - -2.53% 4 Stars: Appealing
01/11/2010 26.70 27.04 26.62 26.84 398,970 + +1.17% 4 Stars: Appealing
01/08/2010 26.26 26.59 25.76 26.53 598,661 - -0.38% 4 Stars: Appealing
01/07/2010 26.37 27.08 26.33 26.63 515,616 + +0.34% 4 Stars: Appealing
01/06/2010 27.22 27.44 26.12 26.54 1,011,094 - -2.50% 4 Stars: Appealing
01/05/2010 27.65 27.98 27.00 27.22 721,253 - -2.12% 4 Stars: Appealing
01/04/2010 26.94 27.98 26.84 27.81 739,746 + +4.71% 4 Stars: Appealing
12/31/2009 27.00 27.20 26.53 26.56 303,121 - -1.99% 4 Stars: Appealing
12/30/2009 26.88 27.15 26.76 27.10 423,957 + +0.71% 4 Stars: Appealing
12/29/2009 26.75 26.91 26.59 26.91 276,131 + +0.60% 4 Stars: Appealing
12/28/2009 26.80 26.82 26.38 26.75 327,425 + +0.19% 4 Stars: Appealing
12/24/2009 26.52 26.76 26.48 26.70 140,436 + +0.68% 4 Stars: Appealing
12/23/2009 26.26 26.62 26.21 26.52 463,631 + +1.07% 4 Stars: Appealing
12/22/2009 25.80 26.25 25.70 26.24 450,213 + +2.10% 4 Stars: Appealing
12/21/2009 25.34 25.72 25.27 25.70 457,200 + +1.62% 4 Stars: Appealing
12/18/2009 25.22 25.36 25.05 25.29 619,561 + +1.00% 4 Stars: Appealing
12/17/2009 25.12 25.34 24.90 25.04 400,250 - -0.44% 4 Stars: Appealing
12/16/2009 25.65 25.69 25.01 25.15 613,687 - -1.10% 4 Stars: Appealing
12/15/2009 25.52 25.82 25.42 25.43 422,133 - -0.31% 4 Stars: Appealing
12/14/2009 25.31 25.54 25.18 25.51 434,347 + +1.15% 4 Stars: Appealing
12/11/2009 25.25 25.30 25.00 25.22 303,000 + +0.52% 4 Stars: Appealing
12/10/2009 25.02 25.50 25.00 25.09 601,923 - -0.99% 4 Stars: Appealing
12/09/2009 25.48 25.48 25.11 25.34 303,482 - -0.35% 4 Stars: Appealing
12/08/2009 25.47 25.57 25.29 25.43 338,343 - -0.27% 4 Stars: Appealing
12/07/2009 25.27 25.71 25.22 25.50 369,390 + +0.83% 4 Stars: Appealing
12/04/2009 25.37 25.70 25.20 25.29 728,085 + +1.16% 4 Stars: Appealing
12/03/2009 25.04 25.35 24.94 25.00 619,404 - -0.08% 4 Stars: Appealing
12/02/2009 24.29 25.13 24.15 25.02 915,957 + +3.30% 4 Stars: Appealing
12/01/2009 24.00 24.30 23.81 24.22 545,481 + +1.81% 4 Stars: Appealing
11/30/2009 23.78 24.20 23.51 23.79 611,554 + +0.42% 4 Stars: Appealing
11/27/2009 23.59 23.95 23.34 23.69 246,926 - -1.78% 4 Stars: Appealing
11/25/2009 24.03 24.20 23.99 24.12 495,938 + +0.58% 4 Stars: Appealing
11/24/2009 24.19 24.19 23.91 23.98 532,873 - -0.54% 4 Stars: Appealing
11/23/2009 23.85 24.20 23.78 24.11 864,000 + +2.33% 4 Stars: Appealing
11/20/2009 23.27 23.58 23.09 23.56 679,006 + +0.81% 4 Stars: Appealing
11/19/2009 23.38 23.45 23.13 23.37 710,852 - -1.14% 4 Stars: Appealing
11/18/2009 23.36 23.66 23.15 23.64 702,858 + +0.90% 4 Stars: Appealing
11/17/2009 23.62 23.97 22.91 23.43 1,490,025 - -1.39% 4 Stars: Appealing
11/16/2009 23.07 23.78 23.07 23.76 804,873 + +3.85% 4 Stars: Appealing
11/13/2009 22.78 22.95 22.37 22.88 607,320 + +0.48% 4 Stars: Appealing
11/12/2009 23.14 23.22 22.66 22.77 485,623 - -1.43% 4 Stars: Appealing
11/11/2009 23.26 23.56 22.91 23.10 517,380 + +0.22% 4 Stars: Appealing
11/10/2009 22.30 23.24 22.30 23.05 1,298,615 + +3.09% 4 Stars: Appealing
11/09/2009 22.01 22.37 22.00 22.36 651,979 + +2.05% 4 Stars: Appealing
11/06/2009 21.75 22.05 21.61 21.91 719,090 - -0.05% 4 Stars: Appealing
11/05/2009 21.18 21.97 21.14 21.92 1,052,434 + +4.43% 4 Stars: Appealing
11/04/2009 21.04 21.44 20.92 20.99 808,662 - -0.10% 4 Stars: Appealing
11/03/2009 20.09 21.07 20.05 21.01 1,144,803 + +3.19% 4 Stars: Appealing
11/02/2009 20.46 20.49 19.74 20.36 1,602,367 - -0.97% 4 Stars: Appealing
10/30/2009 20.46 21.16 20.39 20.56 1,191,633 + +0.24% 4 Stars: Appealing
10/29/2009 20.19 20.83 19.40 20.51 2,794,333 + +10.45% 4 Stars: Appealing
10/28/2009 19.01 19.30 18.41 18.57 1,335,397 - -1.95% 4 Stars: Appealing
10/27/2009 19.09 19.35 18.89 18.94 630,318 - -0.53% 4 Stars: Appealing
10/26/2009 19.24 19.42 18.81 19.04 974,569 - -0.47% 4 Stars: Appealing
10/23/2009 19.73 19.74 19.13 19.13 656,874 - -1.65% 4 Stars: Appealing
10/22/2009 19.57 19.67 19.12 19.45 1,042,225 - -0.66% 4 Stars: Appealing
10/21/2009 19.98 20.12 19.58 19.58 1,084,196 - -2.10% 4 Stars: Appealing
10/20/2009 20.00 20.07 19.55 20.00 1,847,343 + +0.30% 4 Stars: Appealing
10/19/2009 21.50 21.50 19.85 19.94 9,772,009 - -18.41% 4 Stars: Appealing
10/16/2009 24.72 24.87 24.11 24.44 1,419,574 - -0.37% 4 Stars: Appealing
10/15/2009 24.09 24.64 23.92 24.53 976,992 + +1.03% 4 Stars: Appealing
10/14/2009 23.75 24.30 23.61 24.28 735,948 + +2.88% 4 Stars: Appealing
10/13/2009 23.59 23.67 23.25 23.60 291,067 + +0.08% 4 Stars: Appealing
10/12/2009 24.08 24.16 23.53 23.58 306,171 - -1.95% 4 Stars: Appealing
10/09/2009 24.00 24.16 23.75 24.05 331,423 + +0.21% 4 Stars: Appealing
10/08/2009 23.90 24.47 23.60 24.00 867,524 + +1.52% 4 Stars: Appealing
10/07/2009 22.84 23.90 22.30 23.64 738,129 + +3.50% 4 Stars: Appealing
10/06/2009 22.73 22.96 22.61 22.84 221,574 + +1.02% 4 Stars: Appealing
10/05/2009 22.51 22.71 22.29 22.61 376,936 + +0.62% 4 Stars: Appealing
10/02/2009 22.23 22.60 22.10 22.47 588,125 + +0.27% 4 Stars: Appealing
10/01/2009 23.05 23.22 22.40 22.41 414,109 - -3.24% 4 Stars: Appealing
09/30/2009 23.52 23.55 22.90 23.16 465,169 - -0.98% 4 Stars: Appealing
09/29/2009 23.43 23.64 23.16 23.39 291,183 - 0.00% 4 Stars: Appealing
09/28/2009 23.08 23.50 22.90 23.39 428,410 + +1.65% 4 Stars: Appealing
09/25/2009 23.30 23.46 22.99 23.01 376,161 - -1.75% 4 Stars: Appealing
09/24/2009 23.99 24.08 23.29 23.42 433,918 - -2.05% 4 Stars: Appealing
09/23/2009 23.76 24.22 23.69 23.91 690,121 + +0.67% 4 Stars: Appealing
09/22/2009 23.81 24.00 23.47 23.75 664,300 + +0.30% 4 Stars: Appealing
09/21/2009 23.35 24.13 23.35 23.68 639,787 + +1.85% 4 Stars: Appealing
09/18/2009 23.17 23.28 22.89 23.25 683,408 + +0.56% 4 Stars: Appealing
09/17/2009 23.15 23.52 22.91 23.12 447,869 + +0.26% 4 Stars: Appealing