Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.30 23.50 23.04 23.36 550,736 + +1.13% 4 Stars: Appealing
02/08/2010 23.25 23.36 22.93 23.10 477,366 - -0.90% 4 Stars: Appealing
02/05/2010 22.59 23.68 22.19 23.31 1,173,459 + +2.78% 4 Stars: Appealing
02/04/2010 23.57 23.84 22.60 22.68 705,569 - -4.75% 4 Stars: Appealing
02/03/2010 24.12 24.24 23.61 23.81 348,167 - -1.85% 4 Stars: Appealing
02/02/2010 24.26 24.81 24.19 24.26 495,583 - -0.53% 4 Stars: Appealing
02/01/2010 23.97 24.44 23.44 24.39 969,609 + +1.50% 4 Stars: Appealing
01/29/2010 24.60 24.91 23.93 24.03 616,594 - -1.88% 4 Stars: Appealing
01/28/2010 25.31 25.40 24.11 24.49 418,087 - -2.78% 4 Stars: Appealing
01/27/2010 24.43 25.26 24.02 25.19 663,793 + +2.94% 4 Stars: Appealing
01/26/2010 24.77 24.95 24.42 24.47 593,518 - -1.81% 4 Stars: Appealing
01/25/2010 25.58 25.58 24.88 24.92 421,804 - -1.58% 4 Stars: Appealing
01/22/2010 25.79 25.92 25.10 25.32 708,418 - -2.43% 4 Stars: Appealing
01/21/2010 26.40 26.67 25.88 25.95 613,973 - -1.56% 4 Stars: Appealing
01/20/2010 26.07 26.41 25.85 26.36 441,926 + +0.08% 4 Stars: Appealing
01/19/2010 26.32 26.50 25.94 26.34 551,184 - 0.00% 4 Stars: Appealing
01/15/2010 27.01 27.10 26.10 26.34 885,433 - -2.55% 4 Stars: Appealing
01/14/2010 27.40 27.40 26.60 27.03 596,973 - -1.31% 4 Stars: Appealing
01/13/2010 27.18 27.44 26.41 27.39 463,858 + +0.81% 4 Stars: Appealing
01/12/2010 27.16 27.30 26.66 27.17 561,100 - -0.95% 4 Stars: Appealing
01/11/2010 27.12 27.43 26.61 27.43 552,462 + +1.67% 4 Stars: Appealing
01/08/2010 26.97 27.09 26.71 26.98 358,142 - -0.18% 4 Stars: Appealing
01/07/2010 26.93 27.25 26.31 27.03 645,420 + +0.37% 4 Stars: Appealing
01/06/2010 27.28 27.36 26.55 26.93 792,101 - -1.25% 4 Stars: Appealing
01/05/2010 28.11 28.21 26.93 27.27 1,096,763 - -2.78% 4 Stars: Appealing
01/04/2010 27.34 28.07 26.96 28.05 610,501 + +4.70% 4 Stars: Appealing
12/31/2009 26.95 27.38 26.70 26.79 434,517 - -0.59% 4 Stars: Appealing
12/30/2009 27.14 27.19 26.54 26.95 587,875 - -1.32% 4 Stars: Appealing
12/29/2009 26.98 27.46 26.84 27.31 398,291 + +1.15% 4 Stars: Appealing
12/28/2009 26.86 27.05 26.86 27.00 431,040 + +0.56% 4 Stars: Appealing
12/24/2009 27.08 27.12 26.70 26.85 131,808 - -0.22% 4 Stars: Appealing
12/23/2009 26.81 27.04 26.58 26.91 416,000 + +0.60% 4 Stars: Appealing
12/22/2009 26.46 26.78 26.25 26.75 453,532 + +0.98% 4 Stars: Appealing
12/21/2009 25.84 26.55 25.72 26.49 628,130 + +2.71% 4 Stars: Appealing
12/18/2009 25.53 26.12 25.17 25.79 1,383,036 + +2.34% 4 Stars: Appealing
12/17/2009 25.47 25.62 25.14 25.20 623,027 - -1.95% 4 Stars: Appealing
12/16/2009 25.45 26.10 25.44 25.70 723,624 + +1.30% 4 Stars: Appealing
12/15/2009 26.09 26.10 25.25 25.37 863,180 - -2.76% 4 Stars: Appealing
12/14/2009 25.37 26.11 25.09 26.09 744,086 + +3.33% 4 Stars: Appealing
12/11/2009 25.71 25.99 24.81 25.25 1,266,247 - -1.48% 3 Stars: Appealing
12/10/2009 26.23 26.60 25.51 25.63 1,010,098 - -1.99% 3 Stars: Appealing
12/09/2009 26.37 26.54 25.47 26.15 919,978 - -0.65% 3 Stars: Appealing
12/08/2009 26.32 27.43 25.90 26.32 759,705 + +0.06% 3 Stars: Appealing
12/07/2009 26.25 26.72 26.11 26.30 552,674 + +0.04% 3 Stars: Appealing
12/04/2009 26.39 26.88 25.64 26.30 966,646 + +1.33% 3 Stars: Appealing
12/03/2009 26.56 26.60 25.90 25.95 909,856 - -1.91% 3 Stars: Appealing
12/02/2009 26.26 26.76 26.00 26.46 501,536 + +0.28% 3 Stars: Appealing
12/01/2009 26.95 27.06 26.26 26.38 705,406 - -0.79% 3 Stars: Appealing
11/30/2009 26.63 26.68 25.68 26.59 923,248 - -0.34% 3 Stars: Appealing
11/27/2009 26.76 27.06 26.22 26.68 659,958 - -3.26% 3 Stars: Appealing
11/25/2009 27.52 27.67 27.16 27.58 563,590 + +0.66% 3 Stars: Appealing
11/24/2009 27.54 27.56 26.88 27.40 597,098 - -0.13% 3 Stars: Appealing
11/23/2009 27.15 27.90 27.12 27.44 1,044,562 + +2.08% 3 Stars: Appealing
11/20/2009 26.55 26.96 26.25 26.88 783,892 + +0.43% 3 Stars: Appealing
11/19/2009 27.14 27.19 26.30 26.76 935,464 - -1.58% 3 Stars: Appealing
11/18/2009 27.36 27.50 26.88 27.19 825,694 + +0.04% 3 Stars: Appealing
11/17/2009 27.32 27.32 26.78 27.18 807,192 - -0.69% 3 Stars: Appealing
11/16/2009 27.11 27.78 26.92 27.37 1,101,986 + +1.90% 3 Stars: Appealing
11/13/2009 26.59 27.04 26.34 26.86 724,888 + +1.47% 3 Stars: Appealing
11/12/2009 26.65 26.82 26.31 26.47 932,028 - -0.58% 3 Stars: Appealing
11/11/2009 26.66 26.98 26.44 26.62 1,274,250 + +1.10% 3 Stars: Appealing
11/10/2009 26.53 27.06 26.22 26.34 1,373,400 - -1.00% 3 Stars: Appealing
11/09/2009 25.90 27.07 25.90 26.60 1,436,790 + +3.58% 3 Stars: Appealing
11/06/2009 25.68 26.19 25.24 25.68 1,048,206 - -0.98% 3 Stars: Appealing
11/05/2009 26.02 26.28 25.50 25.94 1,552,980 + +0.41% 3 Stars: Appealing
11/04/2009 27.44 28.18 25.55 25.83 3,016,956 - -0.88% 3 Stars: Appealing
11/03/2009 24.48 26.32 24.25 26.06 1,832,604 + +5.29% 3 Stars: Appealing
11/02/2009 25.42 26.00 24.20 24.75 1,674,230 - -2.65% 3 Stars: Appealing
10/30/2009 25.59 25.98 25.02 25.42 1,104,392 - -1.45% 3 Stars: Appealing
10/29/2009 25.74 25.99 25.37 25.80 720,996 + +1.45% 3 Stars: Appealing
10/28/2009 26.33 26.37 25.21 25.43 1,410,788 - -4.13% 3 Stars: Appealing
10/27/2009 26.92 27.24 26.41 26.52 1,054,532 - -1.43% 3 Stars: Appealing
10/26/2009 27.16 28.56 26.70 26.91 1,179,708 - -0.87% 4 Stars: Appealing
10/23/2009 26.38 27.20 25.86 27.14 1,364,518 + +3.06% 4 Stars: Appealing
10/22/2009 26.86 26.88 26.00 26.34 752,508 - -1.77% 4 Stars: Appealing
10/21/2009 27.30 27.97 26.72 26.82 594,846 - -1.76% 4 Stars: Appealing
10/20/2009 27.12 27.49 26.98 27.30 607,004 + +0.81% 4 Stars: Appealing
10/19/2009 27.10 27.58 27.00 27.08 771,654 - -0.09% 4 Stars: Appealing
10/16/2009 26.16 27.32 25.76 27.10 1,152,528 + +3.38% 4 Stars: Appealing
10/15/2009 25.52 26.24 25.52 26.22 916,438 + +2.14% 4 Stars: Appealing
10/14/2009 25.94 25.94 25.42 25.66 489,688 + +0.69% 4 Stars: Appealing
10/13/2009 25.46 25.62 25.00 25.49 440,166 + +0.26% 4 Stars: Appealing
10/12/2009 24.74 25.80 24.74 25.42 574,916 + +3.42% 4 Stars: Appealing
10/09/2009 24.65 24.82 24.44 24.58 353,444 - -0.02% 4 Stars: Appealing
10/08/2009 24.98 24.99 24.44 24.59 564,982 - -0.24% 4 Stars: Appealing
10/07/2009 24.82 25.02 24.42 24.65 354,914 - -0.46% 3 Stars: Appealing
10/06/2009 24.34 24.84 24.34 24.76 376,880 + +2.38% 3 Stars: Appealing
10/05/2009 23.48 24.46 23.40 24.19 462,174 + +3.89% 3 Stars: Appealing
10/02/2009 23.00 23.50 22.77 23.28 527,200 + +0.26% 3 Stars: Appealing
10/01/2009 23.96 24.16 23.22 23.22 642,058 - -3.37% 3 Stars: Appealing
09/30/2009 24.59 24.74 23.96 24.04 708,708 - -1.88% 3 Stars: Appealing
09/29/2009 24.64 24.96 24.46 24.50 447,994 - -0.18% 3 Stars: Appealing
09/28/2009 23.76 24.80 23.75 24.54 426,530 + +3.54% 3 Stars: Appealing
09/25/2009 24.14 24.14 23.65 23.70 488,672 - -2.45% 3 Stars: Appealing
09/24/2009 24.62 24.86 23.74 24.30 526,366 - -1.12% 3 Stars: Appealing
09/23/2009 25.20 25.35 24.47 24.57 435,616 - -1.82% 3 Stars: Appealing
09/22/2009 24.94 25.19 24.58 25.02 389,652 + +1.01% 3 Stars: Appealing
09/21/2009 24.75 24.92 24.39 24.78 313,126 - -0.80% 3 Stars: Appealing
09/18/2009 25.10 25.44 24.78 24.98 620,210 - -0.36% 3 Stars: Appealing
09/17/2009 25.20 25.72 25.00 25.06 431,864 - -0.63% 3 Stars: Appealing