Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.32 22.88 22.14 22.63 689,834 + +3.33% 3 Stars: Appealing
02/08/2010 22.03 22.31 21.81 21.90 625,030 + +0.09% 3 Stars: Appealing
02/05/2010 22.06 22.12 21.28 21.88 1,346,616 - -2.50% 3 Stars: Appealing
02/04/2010 23.21 23.21 22.44 22.44 541,971 - -5.63% 3 Stars: Appealing
02/03/2010 23.93 24.10 23.70 23.78 284,252 - -2.30% 3 Stars: Appealing
02/02/2010 24.07 24.45 23.92 24.34 355,669 + +1.76% 3 Stars: Appealing
02/01/2010 23.83 23.96 23.74 23.92 397,773 + +1.40% 3 Stars: Appealing
01/29/2010 23.81 24.13 23.40 23.59 747,379 - -0.67% 3 Stars: Appealing
01/28/2010 24.26 24.28 23.57 23.75 500,358 - -1.86% 3 Stars: Appealing
01/27/2010 24.15 24.27 23.96 24.20 353,336 - -0.45% 3 Stars: Appealing
01/26/2010 24.17 24.59 24.13 24.31 252,397 - -0.25% 3 Stars: Appealing
01/25/2010 24.63 24.72 24.33 24.37 261,081 + +0.79% 3 Stars: Appealing
01/22/2010 24.60 24.73 24.17 24.18 890,890 - -2.93% 3 Stars: Appealing
01/21/2010 25.70 25.78 24.75 24.91 435,534 - -3.11% 3 Stars: Appealing
01/20/2010 25.88 25.93 25.38 25.71 543,518 - -4.49% 3 Stars: Appealing
01/19/2010 26.24 26.96 26.19 26.92 286,203 + +1.43% 3 Stars: Appealing
01/15/2010 26.90 26.94 26.19 26.54 494,451 - -2.17% 3 Stars: Appealing
01/14/2010 26.99 27.20 26.98 27.13 130,594 + +0.07% 3 Stars: Appealing
01/13/2010 27.20 27.24 26.83 27.11 196,661 + +0.04% 3 Stars: Appealing
01/12/2010 26.89 27.16 26.88 27.10 330,136 - -1.24% 3 Stars: Appealing
01/11/2010 27.56 27.58 27.06 27.44 262,367 + +0.99% 3 Stars: Appealing
01/08/2010 27.08 27.20 26.94 27.17 164,024 + +0.63% 3 Stars: Appealing
01/07/2010 26.96 27.09 26.81 27.00 203,546 - -0.44% 3 Stars: Appealing
01/06/2010 27.05 27.21 27.00 27.12 111,983 - -0.29% 3 Stars: Appealing
01/05/2010 27.34 27.43 27.04 27.20 157,067 + +0.04% 3 Stars: Appealing
01/04/2010 27.15 27.35 27.08 27.19 200,113 + +1.99% 3 Stars: Appealing
12/31/2009 27.04 27.12 26.66 26.66 98,500 - -1.08% 3 Stars: Appealing
12/30/2009 26.75 27.02 26.70 26.95 95,769 - 0.00% 3 Stars: Appealing
12/29/2009 27.18 27.18 26.80 26.95 119,464 - -0.11% 3 Stars: Appealing
12/28/2009 26.98 27.01 26.80 26.98 94,944 + +0.48% 3 Stars: Appealing
12/24/2009 26.72 26.86 26.67 26.85 49,608 + +0.67% 3 Stars: Appealing
12/23/2009 26.60 26.75 26.57 26.67 236,009 + +0.95% 3 Stars: Appealing
12/22/2009 26.61 26.63 26.34 26.42 181,330 + +0.46% 3 Stars: Appealing
12/21/2009 26.34 26.40 26.19 26.30 192,951 + +1.86% 3 Stars: Appealing
12/18/2009 26.12 26.25 25.65 25.82 539,919 - -1.03% 3 Stars: Appealing
12/17/2009 26.27 26.40 26.06 26.09 157,460 - -4.82% 3 Stars: Appealing
12/16/2009 27.52 27.62 27.37 27.41 271,706 + +1.22% 3 Stars: Appealing
12/15/2009 27.02 27.32 27.00 27.08 200,450 - -0.77% 3 Stars: Appealing
12/14/2009 27.40 27.48 27.22 27.29 195,617 + +1.11% 3 Stars: Appealing
12/11/2009 27.27 27.27 26.83 26.99 221,953 + +0.07% 3 Stars: Appealing
12/10/2009 27.19 27.26 26.83 26.97 176,734 + +0.11% 3 Stars: Appealing
12/09/2009 26.99 27.12 26.66 26.94 417,867 - -0.52% 3 Stars: Appealing
12/08/2009 27.32 27.36 26.94 27.08 238,505 - -2.34% 3 Stars: Appealing
12/07/2009 27.75 27.98 27.64 27.73 167,182 - -0.47% 3 Stars: Appealing
12/04/2009 28.26 28.36 27.71 27.86 204,485 - -0.89% 3 Stars: Appealing
12/03/2009 28.27 28.39 28.07 28.11 188,390 + +0.11% 3 Stars: Appealing
12/02/2009 28.08 28.35 27.97 28.08 182,941 - -0.32% 3 Stars: Appealing
12/01/2009 28.10 28.37 27.97 28.17 229,126 + +2.07% 3 Stars: Appealing
11/30/2009 27.41 27.83 27.36 27.60 195,449 - -0.07% 3 Stars: Appealing
11/27/2009 27.09 27.90 27.03 27.62 342,688 - -2.61% 3 Stars: Appealing
11/25/2009 28.02 28.44 27.96 28.36 177,119 + +1.36% 3 Stars: Appealing
11/24/2009 28.12 28.12 27.72 27.98 199,747 + +0.72% 3 Stars: Appealing
11/23/2009 28.03 28.21 27.73 27.78 212,987 + +1.68% 3 Stars: Appealing
11/20/2009 27.28 27.43 27.13 27.32 290,400 - -1.09% 3 Stars: Appealing
11/19/2009 27.82 27.86 27.36 27.62 182,828 - -1.85% 3 Stars: Appealing
11/18/2009 28.24 28.32 27.96 28.14 266,561 + +0.86% 3 Stars: Appealing
11/17/2009 27.93 27.99 27.68 27.90 430,125 - -0.61% 3 Stars: Appealing
11/16/2009 27.89 28.28 27.85 28.07 374,513 + +0.68% 3 Stars: Appealing
11/13/2009 27.64 27.96 27.39 27.88 1,498,555 + +0.32% 3 Stars: Appealing
11/12/2009 28.08 28.22 27.61 27.79 290,886 - -1.49% 3 Stars: Appealing
11/11/2009 28.32 28.45 28.02 28.21 149,629 - -0.25% 3 Stars: Appealing
11/10/2009 27.99 28.34 27.88 28.28 219,114 + +0.68% 3 Stars: Appealing
11/09/2009 27.93 28.18 27.91 28.09 203,339 + +2.03% 3 Stars: Appealing
11/06/2009 27.25 27.63 27.16 27.53 211,216 + +0.11% 3 Stars: Appealing
11/05/2009 27.37 27.73 27.27 27.50 284,728 + +2.15% 3 Stars: Appealing
11/04/2009 26.80 27.25 26.73 26.92 331,162 + +0.64% 3 Stars: Appealing
11/03/2009 26.34 26.86 26.27 26.75 425,510 - -1.11% 3 Stars: Appealing
11/02/2009 26.86 27.42 26.68 27.05 420,814 + +1.69% 3 Stars: Appealing
10/30/2009 27.57 27.65 26.40 26.60 1,208,538 - -3.87% 3 Stars: Appealing
10/29/2009 27.36 27.68 27.24 27.67 554,893 + +3.91% 3 Stars: Appealing
10/28/2009 27.16 27.35 26.59 26.63 642,275 - -2.67% 3 Stars: Appealing
10/27/2009 27.59 27.67 27.20 27.36 481,413 + +0.04% 3 Stars: Appealing
10/26/2009 28.00 28.23 27.16 27.35 516,483 - -1.72% 3 Stars: Appealing
10/23/2009 28.53 28.55 27.71 27.83 865,163 - -2.35% 3 Stars: Appealing
10/22/2009 28.17 28.61 27.91 28.50 458,564 + +1.17% 3 Stars: Appealing
10/21/2009 27.97 28.65 27.95 28.17 431,649 + +0.36% 3 Stars: Appealing
10/20/2009 28.39 28.39 27.85 28.07 306,773 - -0.85% 3 Stars: Appealing
10/19/2009 28.27 28.46 28.07 28.31 592,677 + +1.43% 3 Stars: Appealing
10/16/2009 27.81 27.93 27.59 27.91 696,922 - -1.03% 3 Stars: Appealing
10/15/2009 27.92 28.21 27.80 28.20 482,489 + +0.18% 3 Stars: Appealing
10/14/2009 27.99 28.29 27.95 28.15 342,074 + +3.15% 3 Stars: Appealing
10/13/2009 27.40 27.45 27.04 27.29 331,206 - -0.40% 3 Stars: Appealing
10/12/2009 27.56 27.70 27.34 27.40 234,785 + +0.74% 3 Stars: Appealing
10/09/2009 26.94 27.20 26.83 27.20 302,417 - -0.69% 3 Stars: Appealing
10/08/2009 27.09 27.54 26.99 27.39 651,947 + +1.00% 3 Stars: Appealing
10/07/2009 26.93 27.16 26.75 27.12 383,575 + +0.04% 3 Stars: Appealing
10/06/2009 26.93 27.28 26.85 27.11 536,195 + +1.19% 3 Stars: Appealing
10/05/2009 26.21 26.88 26.17 26.79 315,921 + +2.25% 3 Stars: Appealing
10/02/2009 26.11 26.46 26.06 26.20 402,027 - -0.27% 3 Stars: Appealing
10/01/2009 26.84 26.84 26.27 26.27 453,651 - -3.28% 3 Stars: Appealing
09/30/2009 27.48 27.49 26.78 27.16 378,014 - -1.16% 3 Stars: Appealing
09/29/2009 27.50 27.61 27.30 27.48 352,410 - -0.79% 3 Stars: Appealing
09/28/2009 27.41 27.89 27.33 27.70 295,865 + +1.69% 3 Stars: Appealing
09/25/2009 26.96 27.39 26.89 27.24 415,665 - -0.29% 3 Stars: Appealing
09/24/2009 27.85 27.91 27.03 27.32 387,562 - -2.11% 3 Stars: Appealing
09/23/2009 28.29 28.52 27.91 27.91 389,831 - -1.62% 3 Stars: Appealing
09/22/2009 28.31 28.43 28.08 28.37 585,349 + +2.86% 3 Stars: Appealing
09/21/2009 27.11 27.64 27.08 27.58 449,077 - -1.15% 3 Stars: Appealing
09/18/2009 27.88 27.92 27.57 27.90 798,863 + +1.31% 3 Stars: Appealing
09/17/2009 27.45 27.79 27.37 27.54 328,600 - 0.00% 3 Stars: Appealing