Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.09 24.09 22.94 23.71 248,396 + +2.82% 4 Stars: Appealing
02/08/2010 22.51 23.33 22.29 23.06 329,001 + +3.50% 4 Stars: Appealing
02/05/2010 22.67 22.73 21.29 22.28 457,628 - -1.89% 4 Stars: Appealing
02/04/2010 23.55 23.55 22.51 22.71 610,590 - -4.14% 4 Stars: Appealing
02/03/2010 23.65 24.22 22.69 23.69 816,170 - -5.32% 4 Stars: Appealing
02/02/2010 24.75 25.29 24.64 25.02 455,719 + +1.09% 4 Stars: Appealing
02/01/2010 24.70 25.00 24.48 24.75 198,143 + +0.36% 4 Stars: Appealing
01/29/2010 24.31 24.95 24.26 24.66 321,459 + +1.48% 4 Stars: Appealing
01/28/2010 24.81 24.98 23.71 24.30 212,445 - -1.62% 4 Stars: Appealing
01/27/2010 24.25 24.72 23.87 24.70 277,828 + +0.65% 4 Stars: Appealing
01/26/2010 24.85 25.03 24.54 24.54 111,936 - -1.72% 4 Stars: Appealing
01/25/2010 25.46 25.70 24.56 24.97 299,352 - -1.27% 4 Stars: Appealing
01/22/2010 25.05 26.48 24.82 25.29 335,607 + +0.72% 4 Stars: Appealing
01/21/2010 25.36 25.36 24.85 25.11 357,202 - -0.71% 4 Stars: Appealing
01/20/2010 26.03 26.03 25.07 25.29 339,666 - -3.55% 4 Stars: Appealing
01/19/2010 25.89 26.59 25.50 26.22 274,494 + +1.39% 4 Stars: Appealing
01/15/2010 26.79 27.03 25.81 25.86 377,204 - -3.18% 4 Stars: Appealing
01/14/2010 27.00 27.24 26.62 26.71 146,843 - -1.62% 4 Stars: Appealing
01/13/2010 27.20 27.29 26.95 27.15 153,890 + +0.15% 4 Stars: Appealing
01/12/2010 27.09 27.38 26.79 27.11 163,907 - -0.95% 4 Stars: Appealing
01/11/2010 27.62 27.62 27.03 27.37 181,167 - -0.87% 4 Stars: Appealing
01/08/2010 27.51 27.93 27.45 27.61 132,433 - 0.00% 4 Stars: Appealing
01/07/2010 26.94 28.00 26.84 27.61 257,552 + +2.15% 4 Stars: Appealing
01/06/2010 26.97 27.20 26.69 27.03 204,736 + +0.19% 4 Stars: Appealing
01/05/2010 27.31 27.60 26.71 26.98 165,265 - -1.96% 4 Stars: Appealing
01/04/2010 27.19 27.52 26.91 27.52 224,824 + +2.34% 4 Stars: Appealing
12/31/2009 27.31 27.57 26.85 26.89 124,486 - -1.54% 4 Stars: Appealing
12/30/2009 27.11 27.57 26.97 27.31 123,067 + +0.11% 4 Stars: Appealing
12/29/2009 27.39 27.56 27.04 27.28 121,974 - -0.04% 4 Stars: Appealing
12/28/2009 27.33 27.43 26.62 27.29 159,225 + +0.15% 4 Stars: Appealing
12/24/2009 27.26 27.31 27.09 27.25 17,652 + +0.33% 4 Stars: Appealing
12/23/2009 27.11 27.56 26.90 27.16 114,607 + +0.67% 4 Stars: Appealing
12/22/2009 26.73 27.54 26.63 26.98 249,809 + +1.24% 4 Stars: Appealing
12/21/2009 26.16 26.81 25.90 26.65 277,547 + +2.11% 4 Stars: Appealing
12/18/2009 25.63 26.10 25.61 26.10 1,079,142 + +2.31% 4 Stars: Appealing
12/17/2009 25.11 25.67 25.02 25.51 256,722 + +0.83% 4 Stars: Appealing
12/16/2009 24.67 25.45 24.59 25.30 253,655 + +2.35% 4 Stars: Appealing
12/15/2009 24.49 24.78 24.22 24.72 204,900 + +0.49% 4 Stars: Appealing
12/14/2009 24.36 24.60 23.96 24.60 124,423 + +1.69% 4 Stars: Appealing
12/11/2009 23.70 24.40 23.61 24.19 185,611 + +2.07% 4 Stars: Appealing
12/10/2009 24.48 24.69 23.57 23.70 269,074 - -1.78% 4 Stars: Appealing
12/09/2009 24.13 24.17 23.38 24.13 348,841 + +0.37% 4 Stars: Appealing
12/08/2009 24.39 24.63 23.94 24.04 328,266 - -2.59% 4 Stars: Appealing
12/07/2009 24.96 25.17 24.39 24.68 183,039 - -1.40% 4 Stars: Appealing
12/04/2009 24.72 25.65 24.69 25.03 282,929 + +2.25% 4 Stars: Appealing
12/03/2009 24.98 25.30 24.40 24.48 100,508 - -1.81% 4 Stars: Appealing
12/02/2009 24.77 25.25 24.71 24.93 225,527 - -0.48% 4 Stars: Appealing
12/01/2009 25.28 25.48 24.97 25.05 336,785 + +0.76% 4 Stars: Appealing
11/30/2009 25.02 25.11 24.23 24.86 251,652 - -0.56% 4 Stars: Appealing
11/27/2009 24.91 25.36 24.71 25.00 893,696 - -3.51% 4 Stars: Appealing
11/25/2009 26.02 26.74 25.89 25.91 192,981 - -1.03% 4 Stars: Appealing
11/24/2009 26.66 26.83 25.81 26.18 168,685 - -1.84% 4 Stars: Appealing
11/23/2009 26.23 27.16 26.17 26.67 170,241 + +3.57% 4 Stars: Appealing
11/20/2009 25.63 25.97 25.35 25.75 108,450 - -0.50% 4 Stars: Appealing
11/19/2009 25.95 26.07 25.29 25.88 210,339 - -0.84% 4 Stars: Appealing
11/18/2009 26.48 26.76 25.89 26.10 196,198 - -1.69% 4 Stars: Appealing
11/17/2009 26.64 27.02 26.17 26.55 129,184 - -0.90% 4 Stars: Appealing
11/16/2009 26.16 27.39 26.16 26.79 287,812 + +3.72% 4 Stars: Appealing
11/13/2009 25.59 26.40 24.82 25.83 204,506 + +1.45% 4 Stars: Appealing
11/12/2009 26.07 26.38 25.35 25.46 254,100 - -2.41% 4 Stars: Appealing
11/11/2009 26.07 26.45 25.58 26.09 447,274 + +1.48% 4 Stars: Appealing
11/10/2009 25.52 26.19 24.99 25.71 340,863 + +0.35% 4 Stars: Appealing
11/09/2009 25.12 25.68 24.93 25.62 292,880 + +2.60% 4 Stars: Appealing
11/06/2009 24.48 25.15 24.23 24.97 341,158 + +0.56% 4 Stars: Appealing
11/05/2009 24.13 25.05 24.07 24.83 339,872 + +3.76% 4 Stars: Appealing
11/04/2009 24.10 24.95 23.87 23.93 541,347 + +0.04% 4 Stars: Appealing
11/03/2009 23.23 24.21 23.00 23.92 536,330 + +1.66% 4 Stars: Appealing
11/02/2009 23.43 23.81 22.60 23.53 556,230 + +0.60% 4 Stars: Appealing
10/30/2009 24.55 24.75 22.81 23.39 858,374 - -7.55% 4 Stars: Appealing
10/29/2009 24.44 25.40 24.19 25.30 454,448 + +4.29% 4 Stars: Appealing
10/28/2009 25.66 25.66 24.13 24.26 504,309 - -5.90% 4 Stars: Appealing
10/27/2009 26.03 26.64 25.58 25.78 356,270 - -0.66% 4 Stars: Appealing
10/26/2009 26.10 26.51 25.31 25.95 395,541 - -0.61% 4 Stars: Appealing
10/23/2009 27.30 28.00 25.73 26.11 359,189 - -3.90% 4 Stars: Appealing
10/22/2009 25.46 27.83 25.08 27.17 488,417 + +6.84% 4 Stars: Appealing
10/21/2009 25.84 26.73 25.32 25.43 258,692 - -1.89% 4 Stars: Appealing
10/20/2009 25.98 26.19 25.50 25.92 147,797 - -0.38% 4 Stars: Appealing
10/19/2009 26.03 26.30 25.44 26.02 125,418 + +0.54% 4 Stars: Appealing
10/16/2009 26.76 26.76 25.29 25.88 204,816 - -3.40% 3 Stars: Appealing
10/15/2009 26.25 26.90 26.20 26.79 208,476 + +1.67% 3 Stars: Appealing
10/14/2009 26.24 26.45 25.93 26.35 131,509 + +2.17% 3 Stars: Appealing
10/13/2009 25.67 26.24 25.35 25.79 228,489 + +0.16% 3 Stars: Appealing
10/12/2009 25.96 26.19 25.48 25.75 98,440 - -0.27% 3 Stars: Appealing
10/09/2009 25.42 26.11 25.42 25.82 234,535 + +1.18% 3 Stars: Appealing
10/08/2009 24.99 25.86 24.98 25.52 283,115 + +3.15% 3 Stars: Appealing
10/07/2009 24.78 25.43 24.45 24.74 174,407 - -0.24% 3 Stars: Appealing
10/06/2009 24.44 25.13 24.32 24.80 275,315 + +1.51% 3 Stars: Appealing
10/05/2009 23.86 24.74 23.76 24.43 191,650 + +2.56% 3 Stars: Appealing
10/02/2009 23.55 24.51 23.54 23.82 205,624 - -0.58% 3 Stars: Appealing
10/01/2009 25.15 25.15 23.91 23.96 291,832 - -5.15% 3 Stars: Appealing
09/30/2009 25.45 25.80 24.76 25.26 208,618 - -0.39% 3 Stars: Appealing
09/29/2009 25.53 25.64 25.01 25.36 117,949 - -1.01% 3 Stars: Appealing
09/28/2009 25.23 25.91 25.06 25.62 132,755 + +2.36% 3 Stars: Appealing
09/25/2009 25.15 25.45 24.63 25.03 207,965 - -0.71% 3 Stars: Appealing
09/24/2009 25.55 25.85 24.47 25.21 277,155 - -1.06% 3 Stars: Appealing
09/23/2009 26.36 26.36 25.41 25.48 252,408 - -3.34% 3 Stars: Appealing
09/22/2009 26.78 26.88 26.14 26.36 152,527 - -0.64% 3 Stars: Appealing
09/21/2009 26.74 26.92 26.07 26.53 159,468 - -1.96% 3 Stars: Appealing
09/18/2009 27.36 27.59 26.68 27.06 525,011 - -0.70% 3 Stars: Appealing
09/17/2009 27.29 27.77 26.48 27.25 219,195 - -0.11% 3 Stars: Appealing