Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.59 24.17 23.29 24.16 212,926 + +3.60% 3 Stars: Appealing
02/08/2010 22.79 23.61 22.69 23.32 202,703 + +2.51% 2 Stars: Appealing
02/05/2010 23.51 23.51 22.65 22.75 329,199 - -2.99% 2 Stars: Appealing
02/04/2010 24.70 24.70 23.45 23.45 385,386 - -5.48% 2 Stars: Appealing
02/03/2010 24.69 25.01 24.55 24.81 312,199 - -0.40% 2 Stars: Appealing
02/02/2010 24.00 24.92 23.79 24.91 580,681 + +3.58% 2 Stars: Appealing
02/01/2010 23.67 24.10 23.53 24.05 406,530 + +1.56% 2 Stars: Appealing
01/29/2010 23.74 23.90 23.53 23.68 167,976 + +0.13% 2 Stars: Appealing
01/28/2010 24.18 24.18 23.25 23.65 144,908 - -1.66% 2 Stars: Appealing
01/27/2010 23.69 24.06 23.25 24.05 180,127 + +1.26% 2 Stars: Appealing
01/26/2010 22.84 23.87 22.84 23.75 372,444 + +3.53% 2 Stars: Appealing
01/25/2010 23.57 23.79 22.59 22.94 411,120 - -1.55% 2 Stars: Appealing
01/22/2010 24.66 24.67 23.05 23.30 465,296 - -5.63% 2 Stars: Appealing
01/21/2010 25.04 25.37 24.64 24.69 209,861 - -1.52% 2 Stars: Appealing
01/20/2010 24.90 25.26 24.80 25.07 372,504 + +0.20% 2 Stars: Appealing
01/19/2010 25.13 25.13 24.90 25.02 296,764 - -0.04% 2 Stars: Appealing
01/15/2010 25.72 26.03 24.75 25.03 174,259 - -2.19% 2 Stars: Appealing
01/14/2010 26.10 26.19 25.56 25.59 255,604 - -1.95% 2 Stars: Appealing
01/13/2010 25.36 26.27 24.63 26.10 414,087 + +3.74% 2 Stars: Appealing
01/12/2010 25.41 26.54 24.95 25.16 718,955 - -4.15% 3 Stars: Appealing
01/11/2010 28.53 28.53 25.38 26.25 1,827,191 - -5.03% 3 Stars: Appealing
01/08/2010 26.63 27.65 26.63 27.64 259,535 + +2.94% 3 Stars: Appealing
01/07/2010 26.27 26.86 26.21 26.85 170,504 + +2.32% 3 Stars: Appealing
01/06/2010 26.02 26.40 25.77 26.24 178,186 + +0.54% 3 Stars: Appealing
01/05/2010 26.37 26.54 25.82 26.10 153,132 - -0.31% 3 Stars: Appealing
01/04/2010 27.18 27.25 25.29 26.18 524,378 - -2.31% 3 Stars: Appealing
12/31/2009 27.11 27.57 26.76 26.80 277,251 - -1.47% 3 Stars: Appealing
12/30/2009 27.93 28.25 27.07 27.20 189,190 - -3.51% 2 Stars: Appealing
12/29/2009 28.42 28.93 28.16 28.19 90,746 - -0.81% 3 Stars: Appealing
12/28/2009 28.55 28.82 28.02 28.42 133,562 + +0.07% 2 Stars: Appealing
12/24/2009 28.25 28.58 28.22 28.40 78,480 + +0.53% 2 Stars: Appealing
12/23/2009 27.25 28.39 27.25 28.25 180,172 + +3.94% 2 Stars: Appealing
12/22/2009 27.45 27.45 27.13 27.18 131,016 - -0.26% 2 Stars: Appealing
12/21/2009 27.11 27.44 26.92 27.25 120,735 + +0.78% 2 Stars: Appealing
12/18/2009 27.59 27.59 26.65 27.04 610,385 - -2.17% 2 Stars: Appealing
12/17/2009 28.00 28.02 26.63 27.64 529,359 - -1.95% 2 Stars: Appealing
12/16/2009 27.57 28.44 27.57 28.19 208,871 + +2.73% 2 Stars: Appealing
12/15/2009 27.66 28.01 27.09 27.44 253,211 - -0.36% 2 Stars: Appealing
12/14/2009 26.72 27.58 26.43 27.54 262,145 + +4.36% 2 Stars: Appealing
12/11/2009 26.05 26.45 26.00 26.39 189,785 + +1.50% 2 Stars: Appealing
12/10/2009 25.63 26.15 25.20 26.00 216,436 + +2.16% 2 Stars: Appealing
12/09/2009 25.76 25.84 25.08 25.45 100,000 - -1.43% 2 Stars: Appealing
12/08/2009 25.67 26.21 25.25 25.82 184,262 - -1.07% 2 Stars: Appealing
12/07/2009 26.49 26.84 25.98 26.10 169,330 - -0.95% 2 Stars: Appealing
12/04/2009 26.79 27.60 26.13 26.35 599,004 + +0.15% 2 Stars: Appealing
12/03/2009 25.78 26.55 25.59 26.31 687,010 + +2.10% 2 Stars: Appealing
12/02/2009 24.71 25.99 24.63 25.77 431,647 + +4.42% 2 Stars: Appealing
12/01/2009 23.70 24.92 23.70 24.68 283,785 + +4.49% 2 Stars: Appealing
11/30/2009 24.09 24.19 23.21 23.62 284,649 - -1.75% 2 Stars: Appealing
11/27/2009 24.09 24.67 23.83 24.04 63,105 - -2.16% 2 Stars: Appealing
11/25/2009 24.20 24.76 23.80 24.57 258,662 + +1.65% 2 Stars: Appealing
11/24/2009 24.82 25.31 24.11 24.17 174,999 - -3.32% 2 Stars: Appealing
11/23/2009 24.78 25.28 24.78 25.00 301,056 + +1.54% 2 Stars: Appealing
11/20/2009 24.34 24.72 24.13 24.62 269,311 + +0.78% 2 Stars: Appealing
11/19/2009 24.99 25.04 24.08 24.43 397,030 - -2.51% 2 Stars: Appealing
11/18/2009 24.91 25.23 24.90 25.06 311,934 + +0.60% 2 Stars: Appealing
11/17/2009 24.41 25.34 24.37 24.91 516,384 + +0.81% 2 Stars: Appealing
11/16/2009 25.41 25.52 24.69 24.71 2,710,081 - -1.16% 2 Stars: Appealing
11/13/2009 24.97 25.12 24.73 25.00 455,854 + +0.77% 2 Stars: Appealing
11/12/2009 24.50 25.00 24.35 24.81 290,399 + +1.10% 2 Stars: Appealing
11/11/2009 24.62 25.15 24.36 24.54 547,258 + +0.41% 2 Stars: Appealing
11/10/2009 26.15 26.25 24.25 24.44 1,443,290 - -2.16% 2 Stars: Appealing
11/09/2009 25.23 25.80 24.81 24.98 317,949 + +0.12% 2 Stars: Appealing
11/06/2009 23.76 25.07 23.76 24.95 362,504 + +3.92% 2 Stars: Appealing
11/05/2009 22.97 24.65 22.58 24.01 536,046 + +4.89% 2 Stars: Appealing
11/04/2009 23.40 24.48 21.91 22.89 915,624 + +0.39% 2 Stars: Appealing
11/03/2009 21.36 22.90 21.24 22.80 624,529 + +5.07% 2 Stars: Appealing
11/02/2009 21.46 22.00 21.04 21.70 267,130 + +2.12% 2 Stars: Appealing
10/30/2009 20.74 21.47 20.61 21.25 346,243 + +2.11% 2 Stars: Appealing
10/29/2009 20.57 21.04 20.44 20.81 563,791 + +1.81% 2 Stars: Appealing
10/28/2009 21.66 21.96 20.42 20.44 310,264 - -5.06% 2 Stars: Appealing
10/27/2009 22.29 22.29 21.45 21.53 299,680 - -2.93% 2 Stars: Appealing
10/26/2009 22.64 23.49 22.15 22.18 304,997 - -2.03% 2 Stars: Appealing
10/23/2009 23.27 23.50 22.50 22.64 119,345 - -1.69% 2 Stars: Appealing
10/22/2009 23.17 23.22 22.50 23.03 286,002 - -0.99% 2 Stars: Appealing
10/21/2009 23.50 24.71 22.90 23.26 501,256 - -1.44% 2 Stars: Appealing
10/20/2009 23.50 23.80 23.20 23.60 293,979 + +0.94% 2 Stars: Appealing
10/19/2009 22.51 23.48 22.28 23.38 262,472 + +3.91% 2 Stars: Appealing
10/16/2009 21.76 22.65 21.76 22.50 178,737 + +2.23% 2 Stars: Appealing
10/15/2009 22.05 22.36 21.84 22.01 252,927 - -0.95% 2 Stars: Appealing
10/14/2009 22.75 23.00 22.05 22.22 325,538 - -1.59% 2 Stars: Appealing
10/13/2009 22.53 22.76 22.26 22.58 170,461 + +0.36% 2 Stars: Appealing
10/12/2009 23.13 23.17 21.71 22.50 395,098 - -2.43% 2 Stars: Appealing
10/09/2009 23.34 23.60 22.75 23.06 177,747 - -1.75% 2 Stars: Appealing
10/08/2009 24.18 24.34 23.37 23.47 391,226 - -1.68% 2 Stars: Appealing
10/07/2009 23.20 24.04 23.04 23.87 512,575 + +3.74% 2 Stars: Appealing
10/06/2009 21.95 23.04 21.90 23.01 291,289 + +6.23% 2 Stars: Appealing
10/05/2009 21.28 21.74 21.00 21.66 161,127 + +2.61% 2 Stars: Appealing
10/02/2009 21.37 21.52 20.92 21.11 248,553 - -1.81% 2 Stars: Appealing
10/01/2009 21.65 21.89 21.24 21.50 429,166 - -0.88% 2 Stars: Appealing
09/30/2009 21.37 21.85 20.92 21.69 258,005 + +1.83% 2 Stars: Appealing
09/29/2009 21.06 21.71 21.03 21.30 180,342 + +1.43% 2 Stars: Appealing
09/28/2009 20.71 21.25 20.45 21.00 277,730 + +2.69% 2 Stars: Appealing
09/25/2009 21.09 21.09 20.00 20.45 397,519 - -0.29% 2 Stars: Appealing
09/24/2009 21.46 21.59 20.47 20.51 296,617 - -3.71% 2 Stars: Appealing
09/23/2009 21.73 22.04 21.20 21.30 189,174 - -1.16% 2 Stars: Appealing
09/22/2009 21.10 21.68 20.47 21.55 371,232 + +1.79% 2 Stars: Appealing
09/21/2009 21.77 21.77 20.89 21.17 269,378 - -2.80% 2 Stars: Appealing
09/18/2009 22.30 22.30 21.70 21.78 200,725 - -2.24% 2 Stars: Appealing
09/17/2009 22.53 22.60 22.15 22.28 126,792 - -0.98% 2 Stars: Appealing