Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 26.99 27.68 26.89 27.49 696,237 + +3.46% 1 Stars: Appealing
02/08/2010 26.22 26.89 26.21 26.57 849,671 + +1.14% 1 Stars: Appealing
02/05/2010 27.19 27.25 25.75 26.27 2,088,525 - -3.60% 1 Stars: Appealing
02/04/2010 28.62 28.70 27.20 27.25 860,531 - -5.90% 1 Stars: Appealing
02/03/2010 28.94 29.18 28.51 28.96 426,414 - -0.82% 1 Stars: Appealing
02/02/2010 28.30 29.27 28.24 29.20 843,625 + +3.00% 1 Stars: Appealing
02/01/2010 28.30 28.65 28.19 28.35 413,000 + +0.39% 1 Stars: Appealing
01/29/2010 28.43 29.13 27.99 28.24 747,004 - -0.39% 1 Stars: Appealing
01/28/2010 29.28 29.46 28.04 28.35 874,222 - -2.48% 1 Stars: Appealing
01/27/2010 28.83 29.28 28.62 29.07 474,003 + +0.17% 1 Stars: Appealing
01/26/2010 29.03 29.29 28.75 29.02 522,173 - -0.14% 1 Stars: Appealing
01/25/2010 30.26 30.60 28.60 29.06 908,095 - -3.26% 1 Stars: Appealing
01/22/2010 31.10 31.15 29.72 30.04 1,259,927 - -4.60% 1 Stars: Appealing
01/21/2010 31.53 31.92 31.17 31.49 1,401,480 - -0.13% 1 Stars: Appealing
01/20/2010 31.10 31.62 30.64 31.53 633,349 - -0.44% 1 Stars: Appealing
01/19/2010 31.06 31.67 30.52 31.67 598,068 + +1.70% 1 Stars: Appealing
01/15/2010 31.97 32.14 30.72 31.14 745,267 - -2.26% 1 Stars: Appealing
01/14/2010 32.33 32.55 31.83 31.86 449,281 - -1.42% 1 Stars: Appealing
01/13/2010 31.65 32.41 31.38 32.32 750,310 + +3.09% 1 Stars: Appealing
01/12/2010 31.50 31.80 31.05 31.35 473,543 - -1.45% 1 Stars: Appealing
01/11/2010 32.40 32.40 31.50 31.81 527,198 - -1.43% 1 Stars: Appealing
01/08/2010 32.24 32.64 31.77 32.27 317,226 - -0.12% 1 Stars: Appealing
01/07/2010 32.51 32.95 31.79 32.31 477,108 - -0.58% 1 Stars: Appealing
01/06/2010 31.85 32.65 31.69 32.50 953,127 + +2.10% 1 Stars: Appealing
01/05/2010 30.99 31.86 30.90 31.83 634,331 + +2.98% 1 Stars: Appealing
01/04/2010 30.87 31.54 30.59 30.91 831,571 + +2.69% 1 Stars: Appealing
12/31/2009 30.19 30.90 30.07 30.10 394,565 - -0.33% 1 Stars: Appealing
12/30/2009 30.81 31.07 30.00 30.20 516,476 - -2.08% 1 Stars: Appealing
12/29/2009 30.17 31.20 30.17 30.84 622,869 + +2.49% 1 Stars: Appealing
12/28/2009 30.57 31.00 29.81 30.09 536,449 - -0.50% 1 Stars: Appealing
12/24/2009 30.32 30.60 30.10 30.24 255,303 + +0.30% 1 Stars: Appealing
12/23/2009 30.42 30.50 29.44 30.15 869,216 + +0.27% 1 Stars: Appealing
12/22/2009 28.64 30.19 28.63 30.07 1,942,608 + +6.22% 1 Stars: Appealing
12/21/2009 27.59 28.69 27.45 28.31 631,378 + +2.95% 1 Stars: Appealing
12/18/2009 27.50 27.65 26.84 27.50 599,111 + +0.59% 1 Stars: Appealing
12/17/2009 27.77 27.85 26.87 27.34 366,194 - -2.08% 1 Stars: Appealing
12/16/2009 28.11 28.25 27.69 27.92 421,447 + +0.65% 1 Stars: Appealing
12/15/2009 27.49 28.26 27.22 27.74 414,377 + +0.07% 1 Stars: Appealing
12/14/2009 27.46 27.86 26.75 27.72 631,003 + +2.02% 1 Stars: Appealing
12/11/2009 26.84 27.45 26.61 27.17 860,494 + +1.65% 1 Stars: Appealing
12/10/2009 28.14 28.60 26.16 26.73 2,582,525 - -3.40% 1 Stars: Appealing
12/09/2009 26.82 27.99 26.44 27.67 1,812,805 + +3.21% 1 Stars: Appealing
12/08/2009 26.96 27.26 26.72 26.81 520,110 - -1.90% 1 Stars: Appealing
12/07/2009 26.95 27.48 26.95 27.33 633,809 + +1.11% 1 Stars: Appealing
12/04/2009 26.60 27.17 26.00 27.03 664,999 + +4.28% 1 Stars: Appealing
12/03/2009 26.76 26.76 25.91 25.92 689,061 - -2.41% 1 Stars: Appealing
12/02/2009 26.73 27.35 26.49 26.56 396,658 - -0.75% 1 Stars: Appealing
12/01/2009 26.20 27.25 26.20 26.76 414,630 + +2.25% 1 Stars: Appealing
11/30/2009 26.30 26.43 25.46 26.17 467,817 - -0.98% 1 Stars: Appealing
11/27/2009 25.90 27.02 25.89 26.43 179,994 - -2.15% 1 Stars: Appealing
11/25/2009 26.74 27.26 26.52 27.01 312,522 + +2.27% 1 Stars: Appealing
11/24/2009 26.58 26.58 25.83 26.41 347,573 - -0.41% 1 Stars: Appealing
11/23/2009 26.83 27.46 26.43 26.52 546,760 + +0.23% 1 Stars: Appealing
11/20/2009 26.69 27.07 26.14 26.46 519,319 - -1.85% 1 Stars: Appealing
11/19/2009 27.33 27.43 26.50 26.96 495,140 - -2.67% 1 Stars: Appealing
11/18/2009 27.65 28.29 27.36 27.70 210,753 - -0.07% 1 Stars: Appealing
11/17/2009 28.15 28.28 27.51 27.72 343,522 - -2.15% 1 Stars: Appealing
11/16/2009 27.40 28.71 27.26 28.33 611,437 + +4.46% 1 Stars: Appealing
11/13/2009 26.97 27.69 26.45 27.12 541,104 + +1.31% 1 Stars: Appealing
11/12/2009 27.51 27.74 26.40 26.77 483,775 - -3.22% 1 Stars: Appealing
11/11/2009 27.58 28.18 27.25 27.66 511,324 + +1.84% 1 Stars: Appealing
11/10/2009 27.17 27.75 26.95 27.16 407,715 - -0.44% 1 Stars: Appealing
11/09/2009 26.25 27.35 26.25 27.28 697,876 + +5.41% 1 Stars: Appealing
11/06/2009 25.50 26.11 25.13 25.88 342,381 + +0.39% 1 Stars: Appealing
11/05/2009 25.10 26.21 24.91 25.78 873,336 + +4.25% 1 Stars: Appealing
11/04/2009 25.43 25.94 24.67 24.73 445,191 - -1.63% 1 Stars: Appealing
11/03/2009 24.48 25.23 24.24 25.14 314,269 + +1.82% 1 Stars: Appealing
11/02/2009 25.32 25.50 24.21 24.69 563,593 - -1.71% 1 Stars: Appealing
10/30/2009 26.06 26.29 24.57 25.12 744,796 - -4.27% 1 Stars: Appealing
10/29/2009 25.40 26.76 25.35 26.24 822,921 + +4.50% 1 Stars: Appealing
10/28/2009 27.80 27.88 24.90 25.11 2,066,977 - -10.00% 1 Stars: Appealing
10/27/2009 26.84 28.86 26.68 27.90 3,311,738 + +8.52% 1 Stars: Appealing
10/26/2009 25.47 26.20 25.47 25.71 953,146 + +1.50% 1 Stars: Appealing
10/23/2009 25.24 25.98 25.19 25.33 714,828 - -1.52% 1 Stars: Appealing
10/22/2009 25.27 25.97 24.80 25.72 925,259 + +2.51% 1 Stars: Appealing
10/21/2009 25.53 26.32 25.00 25.09 915,070 - -1.76% 1 Stars: Appealing
10/20/2009 25.63 25.69 25.03 25.54 665,186 - -0.31% 1 Stars: Appealing
10/19/2009 25.73 26.48 25.40 25.62 524,757 + +0.35% 1 Stars: Appealing
10/16/2009 25.83 25.90 25.10 25.53 397,137 - -1.88% 1 Stars: Appealing
10/15/2009 25.41 26.11 25.03 26.02 387,308 + +1.84% 1 Stars: Appealing
10/14/2009 25.26 25.60 24.98 25.55 275,174 + +3.07% 1 Stars: Appealing
10/13/2009 24.82 25.25 24.36 24.79 318,586 + +0.16% 1 Stars: Appealing
10/12/2009 24.51 25.30 24.51 24.75 261,536 + +1.73% 1 Stars: Appealing
10/09/2009 24.26 24.56 23.80 24.33 209,871 - -0.08% 1 Stars: Appealing
10/08/2009 23.95 24.43 23.86 24.35 361,610 + +2.74% 1 Stars: Appealing
10/07/2009 23.24 23.85 22.79 23.70 323,520 + +1.20% 1 Stars: Appealing
10/06/2009 22.85 23.44 22.49 23.42 456,681 + +3.58% 1 Stars: Appealing
10/05/2009 21.71 22.88 21.71 22.61 373,768 + +4.53% 1 Stars: Appealing
10/02/2009 21.05 22.00 21.00 21.63 470,656 + +1.26% 1 Stars: Appealing
10/01/2009 22.60 22.63 21.35 21.36 669,212 - -6.11% 1 Stars: Appealing
09/30/2009 23.27 23.55 22.52 22.75 536,238 - -1.86% 1 Stars: Appealing
09/29/2009 23.54 24.45 23.02 23.18 376,146 - -1.53% 1 Stars: Appealing
09/28/2009 22.18 23.65 22.15 23.54 475,782 + +7.34% 1 Stars: Appealing
09/25/2009 22.43 22.74 21.82 21.93 577,092 - -2.84% 1 Stars: Appealing
09/24/2009 23.78 24.06 22.56 22.57 520,174 - -4.12% 1 Stars: Appealing
09/23/2009 24.04 24.28 23.49 23.54 371,432 - -1.92% 1 Stars: Appealing
09/22/2009 24.38 24.64 23.97 24.00 561,510 - -0.50% 1 Stars: Appealing
09/21/2009 24.35 24.54 23.65 24.12 520,630 - -1.31% 1 Stars: Appealing
09/18/2009 24.27 24.69 24.02 24.44 541,232 + +1.12% 1 Stars: Appealing
09/17/2009 24.52 25.14 24.03 24.17 392,386 - -1.35% 1 Stars: Appealing