Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 20.37 20.69 19.97 20.33 397,707 - -1.12% 5 Stars: Appealing
02/08/2010 20.76 20.76 20.39 20.56 163,862 - -0.63% 5 Stars: Appealing
02/05/2010 20.88 21.13 20.28 20.69 237,450 - -0.34% 5 Stars: Appealing
02/04/2010 21.31 21.32 20.72 20.76 211,977 - -3.04% 5 Stars: Appealing
02/03/2010 21.26 21.42 20.86 21.41 232,308 + +0.05% 5 Stars: Appealing
02/02/2010 21.55 21.65 21.20 21.40 427,046 - -0.42% 5 Stars: Appealing
02/01/2010 21.71 21.80 21.35 21.49 327,423 - -0.51% 5 Stars: Appealing
01/29/2010 22.06 22.48 21.60 21.60 439,160 - -2.04% 5 Stars: Appealing
01/28/2010 22.83 22.84 21.91 22.05 188,582 - -2.95% 5 Stars: Appealing
01/27/2010 22.40 22.76 22.21 22.72 124,461 + +1.16% 5 Stars: Appealing
01/26/2010 22.76 22.84 22.40 22.46 154,181 - -1.40% 5 Stars: Appealing
01/25/2010 22.92 23.06 22.63 22.78 134,693 - -0.09% 5 Stars: Appealing
01/22/2010 23.12 23.28 22.65 22.80 189,185 - -1.30% 5 Stars: Appealing
01/21/2010 23.89 23.94 23.00 23.10 182,388 - -2.90% 5 Stars: Appealing
01/20/2010 23.95 23.95 23.36 23.79 146,014 - -1.25% 5 Stars: Appealing
01/19/2010 23.74 24.09 23.62 24.09 91,493 + +1.99% 5 Stars: Appealing
01/15/2010 24.08 24.08 23.47 23.62 146,004 - -1.42% 5 Stars: Appealing
01/14/2010 23.85 24.09 23.85 23.96 97,342 - -0.08% 5 Stars: Appealing
01/13/2010 24.00 24.14 23.71 23.98 89,626 + +0.13% 5 Stars: Appealing
01/12/2010 23.89 24.03 23.77 23.95 102,127 - -0.46% 5 Stars: Appealing
01/11/2010 24.17 24.22 23.79 24.06 61,628 - -0.21% 5 Stars: Appealing
01/08/2010 24.11 24.19 23.88 24.11 62,972 - -0.04% 5 Stars: Appealing
01/07/2010 24.00 24.14 23.75 24.12 65,715 + +0.58% 5 Stars: Appealing
01/06/2010 24.45 24.50 23.88 23.98 167,573 - -2.20% 5 Stars: Appealing
01/05/2010 25.20 25.26 24.51 24.52 117,527 - -2.89% 5 Stars: Appealing
01/04/2010 25.00 25.39 24.83 25.25 88,229 + +1.73% 5 Stars: Appealing
12/31/2009 25.19 25.34 24.77 24.82 94,909 - -1.23% 5 Stars: Appealing
12/30/2009 24.97 25.30 24.86 25.13 134,540 + +0.56% 5 Stars: Appealing
12/29/2009 25.09 25.19 24.92 24.99 143,524 - -0.20% 5 Stars: Appealing
12/28/2009 24.99 25.10 24.90 25.04 170,810 + +0.32% 5 Stars: Appealing
12/24/2009 24.93 25.04 24.89 24.96 90,951 + +0.48% 5 Stars: Appealing
12/23/2009 24.73 24.95 24.59 24.84 66,260 + +0.89% 5 Stars: Appealing
12/22/2009 24.47 24.83 24.36 24.62 110,326 + +0.49% 5 Stars: Appealing
12/21/2009 24.14 24.58 24.09 24.50 206,210 + +1.74% 5 Stars: Appealing
12/18/2009 23.61 24.09 23.15 24.08 336,877 + +2.03% 5 Stars: Appealing
12/17/2009 23.41 23.66 23.20 23.60 112,251 + +0.47% 5 Stars: Appealing
12/16/2009 23.68 23.74 23.33 23.49 110,250 + +0.26% 5 Stars: Appealing
12/15/2009 23.50 23.60 23.28 23.43 140,648 - -0.38% 5 Stars: Appealing
12/14/2009 23.70 23.71 23.41 23.52 108,306 - -0.42% 5 Stars: Appealing
12/11/2009 23.34 23.67 23.19 23.62 91,106 + +2.03% 5 Stars: Appealing
12/10/2009 23.46 23.54 23.03 23.15 106,850 - -0.13% 5 Stars: Appealing
12/09/2009 23.40 23.47 23.06 23.18 68,700 - -0.90% 5 Stars: Appealing
12/08/2009 23.63 23.70 23.21 23.39 176,358 - -1.39% 5 Stars: Appealing
12/07/2009 23.83 23.95 23.60 23.72 119,983 - 0.00% 5 Stars: Appealing
12/04/2009 23.98 23.98 23.46 23.72 209,841 + +0.55% 5 Stars: Appealing
12/03/2009 23.87 24.00 23.53 23.59 78,217 - -0.55% 5 Stars: Appealing
12/02/2009 23.36 23.81 23.35 23.72 124,415 + +1.93% 5 Stars: Appealing
12/01/2009 23.30 23.41 23.10 23.27 116,528 + +1.04% 5 Stars: Appealing
11/30/2009 23.05 23.12 22.50 23.03 174,692 - -0.35% 5 Stars: Appealing
11/27/2009 23.23 23.40 23.11 23.11 69,260 - -2.69% 5 Stars: Appealing
11/25/2009 23.67 23.90 23.67 23.75 78,580 + +0.51% 5 Stars: Appealing
11/24/2009 23.64 23.88 23.37 23.63 71,707 - -0.25% 5 Stars: Appealing
11/23/2009 23.59 23.96 23.54 23.69 96,508 + +2.02% 5 Stars: Appealing
11/20/2009 23.22 23.72 23.08 23.22 93,470 - -0.81% 5 Stars: Appealing
11/19/2009 23.89 23.99 23.28 23.41 131,890 - -3.18% 5 Stars: Appealing
11/18/2009 24.43 24.43 24.05 24.18 55,760 - -0.94% 5 Stars: Appealing
11/17/2009 24.45 24.53 24.11 24.41 61,465 - -0.33% 5 Stars: Appealing
11/16/2009 23.73 24.61 23.73 24.49 136,904 + +3.73% 5 Stars: Appealing
11/13/2009 23.48 23.75 23.30 23.61 76,127 + +0.81% 5 Stars: Appealing
11/12/2009 23.55 23.89 23.25 23.42 122,727 - -0.55% 5 Stars: Appealing
11/11/2009 23.68 23.70 23.24 23.55 85,688 + +0.64% 5 Stars: Appealing
11/10/2009 23.48 23.54 23.12 23.40 93,096 - -1.60% 5 Stars: Appealing
11/09/2009 23.82 23.89 23.56 23.78 115,447 + +0.98% 5 Stars: Appealing
11/06/2009 23.32 23.70 23.27 23.55 113,564 + +0.17% 5 Stars: Appealing
11/05/2009 23.16 23.63 23.04 23.51 157,838 + +2.22% 5 Stars: Appealing
11/04/2009 23.40 23.59 23.00 23.00 198,511 - -0.69% 5 Stars: Appealing
11/03/2009 22.95 23.33 22.95 23.16 199,331 + +0.04% 5 Stars: Appealing
11/02/2009 23.33 23.49 22.75 23.15 229,174 - -0.47% 5 Stars: Appealing
10/30/2009 23.25 23.33 22.80 23.26 308,970 - -0.39% 5 Stars: Appealing
10/29/2009 23.05 23.47 22.84 23.35 209,984 + +2.59% 5 Stars: Appealing
10/28/2009 23.44 23.66 22.76 22.76 125,942 - -3.35% 5 Stars: Appealing
10/27/2009 23.73 24.02 23.50 23.55 99,714 - -0.13% 5 Stars: Appealing
10/26/2009 24.08 24.35 23.57 23.58 98,458 - -1.38% 5 Stars: Appealing
10/23/2009 24.18 24.41 23.80 23.91 138,692 - -0.62% 5 Stars: Appealing
10/22/2009 23.73 24.11 23.50 24.06 100,142 + +1.35% 5 Stars: Appealing
10/21/2009 24.18 24.54 23.68 23.74 142,681 - -1.78% 5 Stars: Appealing
10/20/2009 24.51 24.59 23.93 24.17 105,332 - -0.94% 5 Stars: Appealing
10/19/2009 24.30 24.58 24.02 24.40 137,974 + +1.16% 5 Stars: Appealing
10/16/2009 24.37 24.47 24.01 24.12 126,715 - -1.47% 5 Stars: Appealing
10/15/2009 24.15 24.49 24.15 24.48 87,230 + +0.62% 5 Stars: Appealing
10/14/2009 24.47 24.64 24.26 24.33 129,217 + +0.29% 5 Stars: Appealing
10/13/2009 24.31 24.49 24.05 24.26 73,626 - -0.08% 5 Stars: Appealing
10/12/2009 24.39 24.65 24.22 24.28 95,281 + +0.75% 5 Stars: Appealing
10/09/2009 23.69 24.14 23.50 24.10 79,524 + +1.26% 5 Stars: Appealing
10/08/2009 23.66 24.17 23.50 23.80 153,854 + +1.80% 5 Stars: Appealing
10/07/2009 23.46 23.59 23.23 23.38 76,914 - -1.02% 5 Stars: Appealing
10/06/2009 23.32 23.84 23.01 23.62 125,290 + +1.59% 5 Stars: Appealing
10/05/2009 22.82 23.26 22.40 23.25 213,766 + +2.65% 5 Stars: Appealing
10/02/2009 22.87 23.14 22.37 22.65 200,996 - -2.12% 5 Stars: Appealing
10/01/2009 23.88 24.03 22.82 23.14 249,201 - -3.30% 5 Stars: Appealing
09/30/2009 23.97 24.21 23.63 23.93 196,983 + +0.04% 5 Stars: Appealing
09/29/2009 24.74 24.90 23.92 23.92 342,667 - -3.08% 5 Stars: Appealing
09/28/2009 24.31 25.01 24.31 24.68 106,730 + +0.73% 5 Stars: Appealing
09/25/2009 24.50 24.71 24.31 24.50 89,140 - -0.16% 5 Stars: Appealing
09/24/2009 24.86 25.20 24.36 24.54 155,669 - -1.25% 5 Stars: Appealing
09/23/2009 24.90 25.39 24.76 24.85 93,669 - -0.08% 5 Stars: Appealing
09/22/2009 25.22 25.22 24.84 24.87 72,337 - -0.52% 5 Stars: Appealing
09/21/2009 25.25 25.34 24.93 25.00 91,696 - -1.30% 5 Stars: Appealing
09/18/2009 25.27 25.40 25.01 25.33 165,215 + +0.60% 5 Stars: Appealing
09/17/2009 24.99 25.39 24.96 25.18 111,793 + +0.72% 5 Stars: Appealing