Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.71 21.82 21.40 21.48 599,897 + +0.19% 5 Stars: Appealing
02/08/2010 21.73 21.73 21.40 21.44 495,450 - -1.43% 5 Stars: Appealing
02/05/2010 22.01 22.08 21.36 21.75 675,422 - -1.36% 5 Stars: Appealing
02/04/2010 22.51 22.51 21.96 22.05 651,993 - -2.48% 5 Stars: Appealing
02/03/2010 22.77 23.74 22.32 22.61 833,123 - -0.66% 5 Stars: Appealing
02/02/2010 22.47 23.06 22.28 22.76 854,396 + +1.16% 5 Stars: Appealing
02/01/2010 22.02 22.54 21.95 22.50 733,564 + +2.46% 5 Stars: Appealing
01/29/2010 21.91 22.14 21.88 21.96 749,541 + +0.50% 5 Stars: Appealing
01/28/2010 22.23 22.23 21.65 21.85 528,123 - -1.84% 5 Stars: Appealing
01/27/2010 22.03 22.37 22.03 22.26 569,068 + +0.41% 5 Stars: Appealing
01/26/2010 22.32 22.43 22.14 22.17 424,739 - -0.94% 5 Stars: Appealing
01/25/2010 22.57 22.61 22.25 22.38 273,206 - -0.27% 5 Stars: Appealing
01/22/2010 22.92 23.05 22.39 22.44 376,468 - -1.97% 5 Stars: Appealing
01/21/2010 23.25 23.36 22.65 22.89 402,284 - -1.21% 5 Stars: Appealing
01/20/2010 23.32 23.35 22.81 23.17 311,620 - -1.49% 5 Stars: Appealing
01/19/2010 23.15 23.55 23.12 23.52 334,962 + +1.38% 5 Stars: Appealing
01/15/2010 23.54 23.54 23.01 23.20 517,778 - -0.98% 5 Stars: Appealing
01/14/2010 23.12 23.46 23.12 23.43 172,925 + +0.77% 5 Stars: Appealing
01/13/2010 23.05 23.35 22.93 23.25 316,182 + +1.44% 5 Stars: Appealing
01/12/2010 22.89 23.05 22.69 22.92 325,454 - -0.43% 5 Stars: Appealing
01/11/2010 23.18 23.22 22.88 23.02 224,964 - -0.78% 5 Stars: Appealing
01/08/2010 23.41 23.41 23.05 23.20 245,474 - -0.90% 5 Stars: Appealing
01/07/2010 23.37 23.43 23.15 23.41 279,295 - -0.09% 5 Stars: Appealing
01/06/2010 23.52 23.54 23.33 23.43 287,941 - -0.17% 5 Stars: Appealing
01/05/2010 23.80 23.88 23.34 23.47 344,207 - -1.59% 5 Stars: Appealing
01/04/2010 23.40 23.86 23.24 23.85 493,749 + +3.07% 5 Stars: Appealing
12/31/2009 23.52 23.60 23.11 23.14 322,730 - -1.74% 5 Stars: Appealing
12/30/2009 23.55 23.79 23.41 23.55 259,874 - -0.55% 5 Stars: Appealing
12/29/2009 23.72 23.88 23.62 23.68 164,538 - -0.29% 5 Stars: Appealing
12/28/2009 23.78 23.78 23.43 23.75 231,348 + +0.25% 5 Stars: Appealing
12/24/2009 23.67 23.70 23.44 23.69 38,650 + +0.51% 5 Stars: Appealing
12/23/2009 23.41 23.68 23.28 23.57 324,404 + +0.64% 5 Stars: Appealing
12/22/2009 23.23 23.44 23.07 23.42 460,941 + +1.25% 5 Stars: Appealing
12/21/2009 23.07 23.36 22.91 23.13 296,524 + +0.48% 5 Stars: Appealing
12/18/2009 23.24 23.24 22.88 23.02 771,214 - -0.26% 5 Stars: Appealing
12/17/2009 23.07 23.25 22.83 23.08 455,487 - -0.77% 5 Stars: Appealing
12/16/2009 23.21 23.33 23.05 23.26 426,494 + +0.95% 5 Stars: Appealing
12/15/2009 22.93 23.23 22.73 23.04 382,857 - -0.09% 5 Stars: Appealing
12/14/2009 22.94 23.06 22.68 23.06 363,672 + +0.92% 5 Stars: Appealing
12/11/2009 22.87 23.05 22.62 22.85 223,887 + +0.31% 5 Stars: Appealing
12/10/2009 23.10 23.29 22.66 22.78 608,587 - -0.74% 5 Stars: Appealing
12/09/2009 23.00 23.05 22.66 22.95 359,352 - -0.04% 5 Stars: Appealing
12/08/2009 22.85 23.04 22.43 22.96 549,649 - -0.65% 5 Stars: Appealing
12/07/2009 22.90 23.20 22.88 23.11 365,008 + +0.43% 5 Stars: Appealing
12/04/2009 23.44 23.80 22.85 23.01 1,211,222 - -0.17% 5 Stars: Appealing
12/03/2009 23.07 23.36 23.00 23.05 605,630 - -0.17% 5 Stars: Appealing
12/02/2009 22.96 23.43 22.92 23.09 612,769 + +0.22% 5 Stars: Appealing
12/01/2009 23.06 23.16 22.80 23.04 756,498 + +0.83% 5 Stars: Appealing
11/30/2009 22.22 22.90 22.22 22.85 615,751 - -0.04% 5 Stars: Appealing
11/27/2009 22.85 23.14 22.75 22.86 259,637 - -2.60% 5 Stars: Appealing
11/25/2009 23.59 23.65 23.40 23.47 258,830 - -0.04% 5 Stars: Appealing
11/24/2009 23.65 23.65 23.28 23.48 319,781 - -1.01% 5 Stars: Appealing
11/23/2009 23.58 23.83 23.33 23.72 513,269 + +1.76% 5 Stars: Appealing
11/20/2009 23.26 23.54 23.07 23.31 420,601 + +0.04% 5 Stars: Appealing
11/19/2009 23.60 23.60 23.09 23.30 418,472 - -2.31% 5 Stars: Appealing
11/18/2009 24.04 24.04 23.54 23.85 338,938 - -0.54% 5 Stars: Appealing
11/17/2009 24.13 24.13 23.80 23.98 352,577 - -0.46% 5 Stars: Appealing
11/16/2009 23.85 24.19 23.61 24.09 465,350 + +1.86% 5 Stars: Appealing
11/13/2009 23.74 23.75 23.32 23.65 559,313 + +0.21% 5 Stars: Appealing
11/12/2009 24.17 24.24 23.57 23.60 479,818 - -2.12% 5 Stars: Appealing
11/11/2009 24.29 24.29 23.78 24.11 471,427 + +0.33% 5 Stars: Appealing
11/10/2009 24.01 24.26 23.86 24.03 347,248 - -0.66% 5 Stars: Appealing
11/09/2009 24.09 24.19 23.80 24.19 470,171 + +1.34% 5 Stars: Appealing
11/06/2009 23.91 24.14 23.70 23.87 431,475 - -0.46% 5 Stars: Appealing
11/05/2009 23.34 24.00 23.15 23.98 589,466 + +3.76% 5 Stars: Appealing
11/04/2009 23.20 23.41 22.63 23.11 660,336 - -0.39% 5 Stars: Appealing
11/03/2009 22.92 23.23 22.65 23.20 592,551 + +0.96% 5 Stars: Appealing
11/02/2009 23.05 23.38 22.65 22.98 1,059,185 - -0.39% 5 Stars: Appealing
10/30/2009 23.19 23.35 22.92 23.07 746,912 - -1.24% 5 Stars: Appealing
10/29/2009 23.25 23.43 22.95 23.36 564,146 + +0.47% 5 Stars: Appealing
10/28/2009 23.96 23.97 23.24 23.25 467,410 - -2.64% 5 Stars: Appealing
10/27/2009 24.21 24.40 23.76 23.88 464,448 - -0.71% 5 Stars: Appealing
10/26/2009 24.21 24.58 23.89 24.05 556,920 - -0.33% 5 Stars: Appealing
10/23/2009 24.50 24.57 23.90 24.13 495,985 - -1.59% 5 Stars: Appealing
10/22/2009 24.41 24.64 24.07 24.52 367,564 + +0.82% 5 Stars: Appealing
10/21/2009 24.12 24.75 24.05 24.32 756,716 + +0.33% 5 Stars: Appealing
10/20/2009 24.49 24.50 24.14 24.24 329,088 - -1.02% 5 Stars: Appealing
10/19/2009 24.20 24.52 23.94 24.49 416,460 + +1.62% 5 Stars: Appealing
10/16/2009 24.25 24.25 23.86 24.10 438,336 - -0.95% 5 Stars: Appealing
10/15/2009 24.27 24.45 24.02 24.33 357,358 - -0.49% 5 Stars: Appealing
10/14/2009 24.23 24.45 23.78 24.45 324,345 + +1.62% 5 Stars: Appealing
10/13/2009 24.11 24.24 23.92 24.06 315,165 - -0.17% 5 Stars: Appealing
10/12/2009 24.09 24.17 23.85 24.10 195,096 + +0.12% 5 Stars: Appealing
10/09/2009 23.75 24.08 23.75 24.07 261,679 + +1.09% 5 Stars: Appealing
10/08/2009 23.70 23.97 23.46 23.81 591,075 + +1.10% 5 Stars: Appealing
10/07/2009 23.61 23.61 23.40 23.55 387,577 - -0.34% 5 Stars: Appealing
10/06/2009 23.39 23.72 23.16 23.63 665,112 + +1.63% 5 Stars: Appealing
10/05/2009 23.13 23.40 22.99 23.25 717,324 + +0.56% 5 Stars: Appealing
10/02/2009 22.94 23.26 22.90 23.12 369,073 + +0.26% 5 Stars: Appealing
10/01/2009 23.65 23.65 22.93 23.06 590,133 - -1.75% 5 Stars: Appealing
09/30/2009 23.59 23.70 23.01 23.47 813,229 - -0.17% 5 Stars: Appealing
09/29/2009 23.62 23.86 23.51 23.51 781,414 - -0.72% 5 Stars: Appealing
09/28/2009 23.00 23.83 22.59 23.68 645,378 - -0.55% 5 Stars: Appealing
09/25/2009 23.71 23.86 23.58 23.81 379,335 + +0.25% 5 Stars: Appealing
09/24/2009 23.90 23.94 23.50 23.75 398,987 - -0.21% 5 Stars: Appealing
09/23/2009 24.00 24.02 23.79 23.80 599,028 - -0.63% 5 Stars: Appealing
09/22/2009 24.47 24.47 23.85 23.95 600,982 - -2.13% 5 Stars: Appealing
09/21/2009 24.26 24.55 24.06 24.47 413,494 - -0.20% 5 Stars: Appealing
09/18/2009 24.49 24.55 24.21 24.52 838,772 - 0.00% 5 Stars: Appealing
09/17/2009 24.48 24.66 23.99 24.52 506,344 - -0.28% 5 Stars: Appealing