Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.04 22.18 21.78 21.94 1,156,739 + +0.64% 2 Stars: Appealing
02/08/2010 22.08 22.12 21.80 21.80 1,229,696 - -1.36% 2 Stars: Appealing
02/05/2010 22.51 22.75 21.95 22.10 2,724,798 - -2.17% 2 Stars: Appealing
02/04/2010 22.88 23.06 22.58 22.59 1,385,603 - -2.25% 2 Stars: Appealing
02/03/2010 23.15 23.43 23.05 23.11 807,886 - -0.52% 2 Stars: Appealing
02/02/2010 22.98 23.28 22.90 23.23 985,672 + +1.09% 2 Stars: Appealing
02/01/2010 23.00 23.14 22.86 22.98 938,237 + +0.52% 2 Stars: Appealing
01/29/2010 23.02 23.20 22.82 22.86 1,483,434 - -0.17% 2 Stars: Appealing
01/28/2010 23.26 23.26 22.80 22.90 725,195 - -1.34% 2 Stars: Appealing
01/27/2010 23.18 23.35 22.91 23.21 1,191,829 + +0.04% 2 Stars: Appealing
01/26/2010 23.54 23.65 23.19 23.20 771,332 - -1.57% 2 Stars: Appealing
01/25/2010 23.92 23.96 23.40 23.57 837,103 - -0.72% 2 Stars: Appealing
01/22/2010 24.08 24.11 23.71 23.74 1,441,892 - -1.37% 2 Stars: Appealing
01/21/2010 24.26 24.44 24.02 24.07 1,311,390 - -0.95% 2 Stars: Appealing
01/20/2010 24.53 24.56 24.16 24.30 629,554 - -1.74% 2 Stars: Appealing
01/19/2010 24.35 24.81 24.26 24.73 886,250 + +1.44% 2 Stars: Appealing
01/15/2010 24.75 24.93 24.25 24.38 1,165,653 - -1.81% 2 Stars: Appealing
01/14/2010 24.65 24.86 24.36 24.83 1,121,991 + +0.69% 2 Stars: Appealing
01/13/2010 24.09 24.68 24.09 24.66 926,374 + +2.58% 2 Stars: Appealing
01/12/2010 24.14 24.43 23.95 24.04 1,483,833 - -1.19% 2 Stars: Appealing
01/11/2010 24.20 24.40 23.99 24.33 937,211 + +0.75% 2 Stars: Appealing
01/08/2010 24.00 24.23 23.83 24.15 969,003 + +0.29% 2 Stars: Appealing
01/07/2010 23.65 24.08 23.61 24.08 1,403,764 + +1.60% 2 Stars: Appealing
01/06/2010 22.99 23.77 22.94 23.70 1,825,220 + +3.22% 2 Stars: Appealing
01/05/2010 22.83 23.03 22.70 22.96 1,035,267 + +0.31% 2 Stars: Appealing
01/04/2010 22.89 23.06 22.68 22.89 920,033 + +0.57% 2 Stars: Appealing
12/31/2009 23.12 23.29 22.74 22.76 638,459 - -1.04% 2 Stars: Appealing
12/30/2009 23.23 23.31 22.89 23.00 901,627 - -0.99% 2 Stars: Appealing
12/29/2009 23.34 23.40 23.18 23.23 637,817 - 0.00% 2 Stars: Appealing
12/28/2009 23.40 23.50 23.19 23.23 368,067 - -0.77% 2 Stars: Appealing
12/24/2009 23.49 23.49 23.34 23.41 205,977 + +0.09% 2 Stars: Appealing
12/23/2009 23.45 23.53 23.26 23.39 574,078 - -0.59% 2 Stars: Appealing
12/22/2009 23.42 23.56 23.40 23.53 727,632 + +0.56% 2 Stars: Appealing
12/21/2009 23.35 23.59 23.30 23.40 595,521 + +0.99% 2 Stars: Appealing
12/18/2009 23.19 23.36 22.82 23.17 1,678,018 - -0.04% 2 Stars: Appealing
12/17/2009 23.46 23.56 23.17 23.18 822,593 - -1.49% 2 Stars: Appealing
12/16/2009 23.68 23.83 23.44 23.53 854,876 - -0.55% 2 Stars: Appealing
12/15/2009 23.78 23.90 23.58 23.66 762,814 - -0.96% 2 Stars: Appealing
12/14/2009 23.87 24.08 23.76 23.89 838,643 + +0.34% 2 Stars: Appealing
12/11/2009 23.64 23.93 23.55 23.81 579,050 + +0.80% 2 Stars: Appealing
12/10/2009 23.43 23.72 23.42 23.62 974,163 + +0.90% 2 Stars: Appealing
12/09/2009 23.29 23.44 23.05 23.41 1,216,324 + +0.26% 2 Stars: Appealing
12/08/2009 23.76 23.76 23.24 23.35 1,629,084 - -2.06% 2 Stars: Appealing
12/07/2009 24.08 24.08 23.68 23.84 1,499,542 - -0.67% 2 Stars: Appealing
12/04/2009 23.98 24.20 23.76 24.00 1,235,730 + +0.97% 2 Stars: Appealing
12/03/2009 24.02 24.19 23.75 23.77 894,767 - -1.16% 2 Stars: Appealing
12/02/2009 24.04 24.39 23.90 24.05 2,255,935 + +0.21% 2 Stars: Appealing
12/01/2009 24.23 24.26 23.90 24.00 1,347,628 - 0.00% 2 Stars: Appealing
11/30/2009 24.44 24.54 23.91 24.00 1,459,123 - -2.12% 2 Stars: Appealing
11/27/2009 24.43 24.73 24.14 24.52 549,145 - -1.17% 2 Stars: Appealing
11/25/2009 24.70 24.88 24.65 24.81 748,205 + +0.77% 2 Stars: Appealing
11/24/2009 24.78 24.78 24.37 24.62 994,282 - -0.44% 2 Stars: Appealing
11/23/2009 24.50 24.98 24.50 24.73 835,971 + +1.64% 2 Stars: Appealing
11/20/2009 24.39 24.61 24.19 24.33 1,210,849 - -0.49% 2 Stars: Appealing
11/19/2009 24.41 24.55 23.95 24.45 1,376,980 - -0.16% 2 Stars: Appealing
11/18/2009 25.15 25.26 24.34 24.49 1,354,370 - -2.93% 2 Stars: Appealing
11/17/2009 25.29 25.40 25.06 25.23 547,477 - -0.71% 2 Stars: Appealing
11/16/2009 25.06 25.45 25.06 25.41 946,175 + +1.48% 2 Stars: Appealing
11/13/2009 25.09 25.48 24.79 25.04 1,198,881 + +0.16% 2 Stars: Appealing
11/12/2009 25.49 26.05 24.94 25.00 2,231,260 - -2.23% 2 Stars: Appealing
11/11/2009 25.60 25.76 25.47 25.57 1,135,661 + +0.47% 2 Stars: Appealing
11/10/2009 25.53 25.68 25.27 25.45 1,083,509 - -0.90% 2 Stars: Appealing
11/09/2009 25.30 25.68 25.18 25.68 728,263 + +2.11% 2 Stars: Appealing
11/06/2009 25.01 25.38 24.83 25.15 984,107 + +0.48% 2 Stars: Appealing
11/05/2009 24.90 25.18 24.73 25.03 1,025,783 + +1.62% 2 Stars: Appealing
11/04/2009 24.74 25.07 24.56 24.63 1,276,745 + +0.04% 2 Stars: Appealing
11/03/2009 24.45 24.70 24.28 24.62 1,209,314 + +0.61% 2 Stars: Appealing
11/02/2009 24.56 24.89 24.07 24.47 2,345,643 + +0.16% 2 Stars: Appealing
10/30/2009 25.22 25.34 24.15 24.43 2,766,145 - -3.71% 2 Stars: Appealing
10/29/2009 26.51 26.60 25.15 25.37 3,385,538 - -3.87% 2 Stars: Appealing
10/28/2009 26.39 26.72 26.20 26.39 3,054,059 + +0.04% 2 Stars: Appealing
10/27/2009 26.49 26.88 26.27 26.38 2,288,126 - -0.45% 2 Stars: Appealing
10/26/2009 26.06 26.62 26.03 26.50 2,020,661 + +2.00% 2 Stars: Appealing
10/23/2009 26.35 26.51 25.91 25.98 1,209,247 - -1.48% 2 Stars: Appealing
10/22/2009 26.13 26.39 25.77 26.37 1,310,953 + +1.46% 2 Stars: Appealing
10/21/2009 26.46 26.77 25.97 25.99 1,321,675 - -2.22% 2 Stars: Appealing
10/20/2009 26.76 26.82 26.50 26.58 1,038,429 - -1.04% 2 Stars: Appealing
10/19/2009 26.83 26.88 26.53 26.86 947,975 + +0.45% 2 Stars: Appealing
10/16/2009 26.66 26.86 26.43 26.74 895,402 - -0.67% 2 Stars: Appealing
10/15/2009 26.73 26.95 26.56 26.92 800,119 + +0.15% 2 Stars: Appealing
10/14/2009 26.93 27.01 26.69 26.88 887,497 + +0.41% 2 Stars: Appealing
10/13/2009 27.21 27.21 26.73 26.77 815,508 - -1.62% 2 Stars: Appealing
10/12/2009 27.50 27.57 27.05 27.21 528,682 - -1.05% 2 Stars: Appealing
10/09/2009 27.23 27.50 27.17 27.50 835,788 + +0.99% 2 Stars: Appealing
10/08/2009 26.73 27.29 26.57 27.23 984,751 + +2.64% 2 Stars: Appealing
10/07/2009 26.53 26.85 26.48 26.53 1,203,134 + +0.08% 2 Stars: Appealing
10/06/2009 26.49 27.19 26.29 26.51 1,917,239 + +1.42% 2 Stars: Appealing
10/05/2009 25.45 26.25 25.28 26.14 2,170,354 + +2.99% 2 Stars: Appealing
10/02/2009 25.71 25.84 25.25 25.38 1,325,772 - -1.97% 2 Stars: Appealing
10/01/2009 26.41 26.52 25.75 25.89 1,507,171 - -2.89% 2 Stars: Appealing
09/30/2009 27.27 27.27 26.33 26.66 1,743,627 - -1.88% 2 Stars: Appealing
09/29/2009 27.24 27.51 26.92 27.17 894,585 - -0.18% 2 Stars: Appealing
09/28/2009 26.80 27.33 26.69 27.22 498,558 + +1.61% 2 Stars: Appealing
09/25/2009 26.80 26.84 26.29 26.79 1,977,828 + +0.07% 2 Stars: Appealing
09/24/2009 27.26 27.33 26.62 26.77 1,117,502 - -1.29% 2 Stars: Appealing
09/23/2009 27.69 27.69 27.08 27.12 1,323,367 - -2.02% 2 Stars: Appealing
09/22/2009 27.97 27.97 27.56 27.68 901,098 + +0.14% 2 Stars: Appealing
09/21/2009 28.07 28.26 27.34 27.64 1,649,696 - -2.23% 2 Stars: Appealing
09/18/2009 28.55 28.70 28.03 28.27 1,861,851 - -1.08% 2 Stars: Appealing
09/17/2009 29.00 29.16 28.55 28.58 1,123,923 - -1.92% 2 Stars: Appealing