Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.40 23.91 23.24 23.82 706,937 + +3.25% 4 Stars: Appealing
02/08/2010 23.06 23.24 22.81 23.07 786,887 - -0.47% 4 Stars: Appealing
02/05/2010 23.70 23.73 22.37 23.18 2,519,180 - -1.74% 4 Stars: Appealing
02/04/2010 24.47 24.47 23.37 23.59 2,543,827 - -4.99% 4 Stars: Appealing
02/03/2010 24.96 25.48 24.72 24.83 1,163,761 - -0.52% 4 Stars: Appealing
02/02/2010 24.27 24.98 24.21 24.96 1,356,285 + +3.31% 4 Stars: Appealing
02/01/2010 23.68 24.17 23.55 24.16 1,197,234 + +2.85% 4 Stars: Appealing
01/29/2010 23.96 24.03 23.38 23.49 1,371,477 - -1.30% 4 Stars: Appealing
01/28/2010 23.94 23.94 23.53 23.80 861,679 + +0.17% 4 Stars: Appealing
01/27/2010 24.09 24.19 23.44 23.76 947,045 - -1.17% 4 Stars: Appealing
01/26/2010 23.95 24.26 23.87 24.04 442,230 - -0.95% 4 Stars: Appealing
01/25/2010 24.02 24.35 23.99 24.27 873,108 + +1.42% 4 Stars: Appealing
01/22/2010 24.44 24.46 23.93 23.93 914,673 - -2.57% 4 Stars: Appealing
01/21/2010 25.23 25.35 24.45 24.56 754,887 - -1.84% 3 Stars: Appealing
01/20/2010 25.24 25.29 25.00 25.02 738,967 - -2.65% 3 Stars: Appealing
01/19/2010 25.12 25.71 25.09 25.70 433,654 + +1.38% 3 Stars: Appealing
01/15/2010 25.75 25.75 25.26 25.35 544,324 - -1.78% 4 Stars: Appealing
01/14/2010 25.94 26.05 25.68 25.81 413,796 - -0.46% 4 Stars: Appealing
01/13/2010 26.02 26.24 25.52 25.93 845,188 - -1.11% 4 Stars: Appealing
01/12/2010 26.48 26.68 26.11 26.22 678,929 - -2.24% 4 Stars: Appealing
01/11/2010 27.14 27.22 26.75 26.82 883,789 - -0.74% 4 Stars: Appealing
01/08/2010 26.84 27.20 26.72 27.02 672,216 + +0.33% 4 Stars: Appealing
01/07/2010 27.01 27.14 26.88 26.93 623,484 - -0.59% 4 Stars: Appealing
01/06/2010 26.63 27.22 26.34 27.09 1,236,972 + +1.46% 4 Stars: Appealing
01/05/2010 26.61 26.72 26.37 26.70 618,668 + +0.45% 4 Stars: Appealing
01/04/2010 26.41 26.60 26.32 26.58 1,216,351 + +2.70% 4 Stars: Appealing
12/31/2009 25.98 26.03 25.78 25.88 724,219 + +0.31% 4 Stars: Appealing
12/30/2009 25.68 25.97 25.53 25.80 777,458 + +0.78% 4 Stars: Appealing
12/29/2009 25.75 25.77 25.39 25.60 577,856 - 0.00% 4 Stars: Appealing
12/28/2009 25.65 25.75 25.54 25.60 548,439 + +1.71% 4 Stars: Appealing
12/24/2009 24.95 25.19 24.94 25.17 397,008 + +1.21% 4 Stars: Appealing
12/23/2009 24.46 25.01 24.44 24.87 1,257,160 + +3.37% 4 Stars: Appealing
12/22/2009 23.82 24.33 23.60 24.06 600,955 + +1.13% 4 Stars: Appealing
12/21/2009 24.29 24.43 23.76 23.79 535,388 - -1.37% 4 Stars: Appealing
12/18/2009 24.48 24.52 23.89 24.12 741,735 + +0.84% 4 Stars: Appealing
12/17/2009 24.07 24.18 23.66 23.92 774,658 - -1.16% 4 Stars: Appealing
12/16/2009 23.76 24.35 23.73 24.20 1,269,068 + +2.54% 4 Stars: Appealing
12/15/2009 23.57 23.76 23.50 23.60 926,163 + +0.81% 4 Stars: Appealing
12/14/2009 23.37 23.54 23.31 23.41 1,014,078 + +0.17% 4 Stars: Appealing
12/11/2009 23.50 23.50 23.18 23.37 1,023,010 - -0.55% 4 Stars: Appealing
12/10/2009 23.72 23.81 23.26 23.50 1,116,601 - -0.59% 4 Stars: Appealing
12/09/2009 24.34 24.54 23.40 23.64 1,495,087 - -2.67% 4 Stars: Appealing
12/08/2009 24.45 24.54 24.24 24.29 1,216,620 - -1.79% 4 Stars: Appealing
12/07/2009 24.81 25.11 24.65 24.73 1,202,308 - -2.21% 4 Stars: Appealing
12/04/2009 25.93 26.03 25.03 25.29 911,904 - -0.47% 4 Stars: Appealing
12/03/2009 25.50 25.81 25.26 25.41 380,784 - -0.94% 4 Stars: Appealing
12/02/2009 26.12 26.12 25.50 25.65 641,903 - -1.95% 4 Stars: Appealing
12/01/2009 26.36 26.45 26.13 26.16 656,746 + +1.12% 4 Stars: Appealing
11/30/2009 25.19 26.11 25.13 25.87 725,821 + +1.70% 4 Stars: Appealing
11/27/2009 24.63 25.53 24.56 25.44 822,626 - -2.35% 4 Stars: Appealing
11/25/2009 25.46 26.13 25.25 26.05 892,223 + +2.20% 4 Stars: Appealing
11/24/2009 25.89 25.92 25.30 25.49 1,152,189 - -2.04% 4 Stars: Appealing
11/23/2009 26.58 26.78 25.84 26.02 890,294 - -0.04% 4 Stars: Appealing
11/20/2009 25.82 26.12 25.73 26.03 636,845 - -0.76% 4 Stars: Appealing
11/19/2009 26.75 26.77 26.00 26.23 547,963 - -2.49% 4 Stars: Appealing
11/18/2009 26.96 27.11 26.55 26.90 491,635 + +0.64% 4 Stars: Appealing
11/17/2009 26.52 26.92 26.43 26.73 453,314 + +0.34% 4 Stars: Appealing
11/16/2009 26.00 26.83 25.96 26.64 570,675 + +3.10% 4 Stars: Appealing
11/13/2009 25.80 26.05 25.54 25.84 574,266 - -0.42% 4 Stars: Appealing
11/12/2009 26.52 26.60 25.88 25.95 957,926 - -3.06% 4 Stars: Appealing
11/11/2009 26.96 27.08 26.55 26.77 469,325 + +0.19% 4 Stars: Appealing
11/10/2009 26.95 27.21 26.33 26.72 364,504 - -0.34% 4 Stars: Appealing
11/09/2009 26.70 27.13 26.65 26.81 681,737 + +2.21% 4 Stars: Appealing
11/06/2009 26.39 26.67 25.92 26.23 680,889 - -2.74% 4 Stars: Appealing
11/05/2009 27.02 27.21 26.83 26.97 288,617 - -0.52% 4 Stars: Appealing
11/04/2009 27.10 27.41 26.87 27.11 734,544 + +0.89% 4 Stars: Appealing
11/03/2009 26.00 26.95 25.96 26.87 464,065 + +1.78% 4 Stars: Appealing
11/02/2009 26.00 26.57 25.89 26.40 724,644 + +1.54% 3 Stars: Appealing
10/30/2009 26.80 26.88 25.94 26.00 716,868 - -3.74% 3 Stars: Appealing
10/29/2009 26.50 27.19 26.48 27.01 642,686 + +3.64% 4 Stars: Appealing
10/28/2009 26.63 26.75 26.05 26.06 724,399 - -2.79% 3 Stars: Appealing
10/27/2009 26.62 26.96 26.29 26.81 797,743 + +1.09% 4 Stars: Appealing
10/26/2009 27.32 27.60 26.34 26.52 940,260 - -1.96% 3 Stars: Appealing
10/23/2009 27.50 27.51 27.00 27.05 607,976 - -1.39% 3 Stars: Appealing
10/22/2009 27.30 27.51 27.00 27.43 1,017,101 + +0.23% 3 Stars: Appealing
10/21/2009 26.48 27.76 26.48 27.37 1,236,393 + +2.49% 3 Stars: Appealing
10/20/2009 26.99 27.04 26.45 26.70 910,738 - -0.85% 3 Stars: Appealing
10/19/2009 26.60 27.05 26.56 26.93 1,346,439 + +0.75% 3 Stars: Appealing
10/16/2009 26.34 26.77 26.13 26.73 987,812 + +1.40% 3 Stars: Appealing
10/15/2009 25.59 26.50 25.45 26.36 1,544,997 + +3.37% 3 Stars: Appealing
10/14/2009 25.41 25.57 25.25 25.50 615,872 + +1.35% 3 Stars: Appealing
10/13/2009 25.04 25.22 24.79 25.16 815,069 + +1.37% 3 Stars: Appealing
10/12/2009 24.93 25.03 24.78 24.82 744,357 + +1.39% 3 Stars: Appealing
10/09/2009 24.29 24.50 24.03 24.48 511,168 + +1.28% 3 Stars: Appealing
10/08/2009 23.51 24.59 23.47 24.17 1,058,038 + +2.16% 3 Stars: Appealing
10/07/2009 24.11 24.22 23.33 23.66 888,412 - -1.58% 3 Stars: Appealing
10/06/2009 24.05 24.37 23.88 24.04 839,508 + +0.97% 3 Stars: Appealing
10/05/2009 23.35 24.03 23.03 23.81 797,403 + +0.76% 3 Stars: Appealing
10/02/2009 23.34 23.79 23.28 23.63 599,712 - -0.84% 3 Stars: Appealing
10/01/2009 23.92 24.08 23.40 23.83 1,028,137 + +0.13% 3 Stars: Appealing
09/30/2009 22.79 23.94 22.41 23.80 1,941,076 + +5.40% 3 Stars: Appealing
09/29/2009 22.49 22.77 22.29 22.58 757,728 - -0.48% 3 Stars: Appealing
09/28/2009 22.32 22.85 22.31 22.69 848,396 + +1.48% 3 Stars: Appealing
09/25/2009 22.30 22.69 22.14 22.36 1,289,872 - 0.00% 3 Stars: Appealing
09/24/2009 23.00 23.02 22.20 22.36 2,169,392 - -3.33% 3 Stars: Appealing
09/23/2009 24.27 24.27 23.13 23.13 2,204,161 - -5.17% 3 Stars: Appealing
09/22/2009 24.30 24.42 24.06 24.39 722,265 + +3.30% 3 Stars: Appealing
09/21/2009 23.80 23.84 23.47 23.61 1,088,770 - -3.67% 3 Stars: Appealing
09/18/2009 24.76 24.79 24.45 24.51 328,953 - -0.89% 3 Stars: Appealing
09/17/2009 24.57 24.96 24.57 24.73 613,842 + +0.24% 3 Stars: Appealing