Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.68 24.95 24.35 24.70 750,146 + +0.86% 5 Stars: Appealing
02/08/2010 24.23 24.78 23.94 24.49 1,015,205 + +0.95% 5 Stars: Appealing
02/05/2010 23.65 24.26 23.31 24.26 999,816 + +2.62% 5 Stars: Appealing
02/04/2010 24.34 24.34 23.64 23.64 1,169,496 - -4.02% 5 Stars: Appealing
02/03/2010 22.98 24.93 22.95 24.63 1,493,265 + +5.84% 5 Stars: Appealing
02/02/2010 23.19 23.47 22.96 23.27 780,432 + +0.26% 5 Stars: Appealing
02/01/2010 23.03 23.21 22.85 23.21 548,661 + +1.40% 5 Stars: Appealing
01/29/2010 23.07 23.28 22.87 22.89 1,256,274 - -0.48% 5 Stars: Appealing
01/28/2010 23.58 23.65 22.98 23.00 602,449 - -2.50% 5 Stars: Appealing
01/27/2010 23.30 23.68 23.10 23.59 804,304 + +0.86% 5 Stars: Appealing
01/26/2010 23.46 23.73 23.31 23.39 723,500 - -0.38% 5 Stars: Appealing
01/25/2010 23.48 23.65 23.19 23.48 724,726 + +1.08% 5 Stars: Appealing
01/22/2010 23.75 23.80 23.13 23.23 755,757 - -2.15% 5 Stars: Appealing
01/21/2010 23.96 24.35 23.68 23.74 1,183,108 - -1.08% 5 Stars: Appealing
01/20/2010 24.61 24.85 23.91 24.00 1,227,514 - -3.46% 5 Stars: Appealing
01/19/2010 24.50 25.00 24.50 24.86 961,763 + +1.26% 5 Stars: Appealing
01/15/2010 25.23 25.33 24.44 24.55 575,356 - -3.16% 5 Stars: Appealing
01/14/2010 25.29 25.57 25.22 25.35 493,366 - 0.00% 5 Stars: Appealing
01/13/2010 25.20 25.51 24.93 25.35 693,431 + +1.08% 5 Stars: Appealing
01/12/2010 25.35 25.53 24.93 25.08 462,378 - -1.57% 5 Stars: Appealing
01/11/2010 25.74 25.96 25.30 25.48 453,453 - -0.82% 5 Stars: Appealing
01/08/2010 25.37 25.80 25.37 25.69 503,747 + +0.78% 5 Stars: Appealing
01/07/2010 25.38 25.60 25.27 25.49 374,017 + +0.16% 5 Stars: Appealing
01/06/2010 25.45 25.77 25.45 25.45 425,626 - -0.27% 5 Stars: Appealing
01/05/2010 25.63 25.95 25.41 25.52 447,554 - -0.51% 5 Stars: Appealing
01/04/2010 25.35 25.88 25.18 25.65 703,929 + +1.79% 5 Stars: Appealing
12/31/2009 25.53 25.70 25.20 25.20 427,532 - -1.45% 5 Stars: Appealing
12/30/2009 25.50 25.86 25.44 25.57 900,784 - -0.04% 5 Stars: Appealing
12/29/2009 25.65 25.67 25.38 25.58 284,352 + +0.04% 5 Stars: Appealing
12/28/2009 25.96 26.00 25.49 25.57 410,927 - -1.08% 5 Stars: Appealing
12/24/2009 25.53 25.87 25.47 25.85 164,668 + +1.33% 5 Stars: Appealing
12/23/2009 25.27 25.56 25.26 25.51 460,962 + +0.91% 5 Stars: Appealing
12/22/2009 24.88 25.31 24.88 25.28 485,773 + +1.57% 4 Stars: Appealing
12/21/2009 24.56 25.03 24.56 24.89 531,740 + +1.88% 4 Stars: Appealing
12/18/2009 24.43 24.67 24.37 24.43 1,015,770 + +0.29% 4 Stars: Appealing
12/17/2009 24.29 24.48 24.13 24.36 870,803 - -0.41% 4 Stars: Appealing
12/16/2009 24.87 24.98 24.38 24.46 631,068 - -1.37% 4 Stars: Appealing
12/15/2009 24.04 24.89 23.86 24.80 854,534 + +2.31% 4 Stars: Appealing
12/14/2009 23.79 24.24 23.67 24.24 470,169 + +2.32% 4 Stars: Appealing
12/11/2009 23.47 23.83 23.46 23.69 474,583 + +1.37% 4 Stars: Appealing
12/10/2009 23.35 23.56 23.20 23.37 486,111 + +0.95% 4 Stars: Appealing
12/09/2009 22.80 23.16 22.67 23.15 487,526 + +0.39% 4 Stars: Appealing
12/08/2009 23.29 23.29 22.80 23.06 596,021 - -1.58% 4 Stars: Appealing
12/07/2009 23.23 23.56 23.06 23.43 531,953 + +0.90% 4 Stars: Appealing
12/04/2009 22.99 23.36 22.63 23.22 644,255 + +2.25% 4 Stars: Appealing
12/03/2009 23.12 23.24 22.71 22.71 416,980 - -1.65% 4 Stars: Appealing
12/02/2009 23.00 23.41 22.95 23.09 487,191 + +0.57% 4 Stars: Appealing
12/01/2009 22.46 23.16 22.35 22.96 733,768 + +2.82% 4 Stars: Appealing
11/30/2009 22.68 22.71 21.93 22.33 968,300 - -1.98% 4 Stars: Appealing
11/27/2009 22.85 23.05 22.68 22.78 302,318 - -3.31% 4 Stars: Appealing
11/25/2009 23.51 23.63 23.31 23.56 961,516 + +0.17% 4 Stars: Appealing
11/24/2009 23.72 23.74 23.27 23.52 597,245 - -0.55% 4 Stars: Appealing
11/23/2009 23.60 23.82 23.41 23.65 692,407 + +1.07% 4 Stars: Appealing
11/20/2009 23.43 23.49 23.20 23.40 821,018 - -0.43% 4 Stars: Appealing
11/19/2009 23.76 24.11 23.28 23.50 544,720 - -1.92% 4 Stars: Appealing
11/18/2009 24.08 24.08 23.77 23.96 720,415 - -0.33% 4 Stars: Appealing
11/17/2009 23.98 24.13 23.73 24.04 528,688 + +0.17% 4 Stars: Appealing
11/16/2009 23.72 24.07 23.68 24.00 591,596 + +1.74% 4 Stars: Appealing
11/13/2009 23.50 23.62 23.31 23.59 463,153 + +1.03% 4 Stars: Appealing
11/12/2009 23.52 23.84 23.32 23.35 1,019,606 - -1.06% 4 Stars: Appealing
11/11/2009 23.50 23.72 23.28 23.60 891,916 + +1.24% 4 Stars: Appealing
11/10/2009 22.82 23.38 22.76 23.31 3,038,838 + +1.88% 4 Stars: Appealing
11/09/2009 22.50 22.88 22.48 22.88 1,439,416 + +2.14% 4 Stars: Appealing
11/06/2009 22.10 22.49 21.90 22.40 862,956 + +0.49% 4 Stars: Appealing
11/05/2009 22.00 22.30 21.90 22.29 1,800,380 + +2.34% 4 Stars: Appealing
11/04/2009 21.72 21.98 21.39 21.78 1,481,668 + +0.55% 4 Stars: Appealing
11/03/2009 20.99 21.72 20.90 21.66 1,266,706 + +2.17% 4 Stars: Appealing
11/02/2009 21.02 21.53 20.87 21.20 812,641 + +1.10% 4 Stars: Appealing
10/30/2009 21.38 21.52 20.90 20.97 784,354 - -2.69% 4 Stars: Appealing
10/29/2009 21.35 21.87 21.25 21.55 2,381,864 + +1.41% 4 Stars: Appealing
10/28/2009 21.32 21.76 20.99 21.25 2,692,411 - -0.23% 4 Stars: Appealing
10/27/2009 21.50 21.64 21.16 21.30 776,069 - -0.61% 4 Stars: Appealing
10/26/2009 21.75 22.10 21.33 21.43 755,936 - -1.15% 4 Stars: Appealing
10/23/2009 22.09 22.09 21.64 21.68 576,278 - -1.90% 4 Stars: Appealing
10/22/2009 22.12 22.33 21.39 22.10 826,184 - -0.05% 4 Stars: Appealing
10/21/2009 22.59 22.61 22.11 22.11 1,128,735 - -2.34% 4 Stars: Appealing
10/20/2009 22.41 22.75 22.39 22.64 1,474,731 + +1.48% 4 Stars: Appealing
10/19/2009 22.20 22.33 21.78 22.31 717,627 + +0.95% 4 Stars: Appealing
10/16/2009 22.23 22.42 21.81 22.10 780,749 - -1.56% 4 Stars: Appealing
10/15/2009 22.26 22.47 21.92 22.45 1,179,734 - -0.53% 4 Stars: Appealing
10/14/2009 22.22 22.70 22.22 22.57 922,034 + +2.40% 4 Stars: Appealing
10/13/2009 21.72 22.09 21.68 22.04 858,634 + +1.05% 4 Stars: Appealing
10/12/2009 21.91 21.96 21.62 21.81 832,555 - -0.18% 4 Stars: Appealing
10/09/2009 21.75 21.96 21.73 21.85 1,009,686 - 0.00% 4 Stars: Appealing
10/08/2009 22.13 22.13 21.75 21.85 1,083,153 - -0.68% 4 Stars: Appealing
10/07/2009 22.63 22.70 21.89 22.00 1,072,438 - -3.04% 4 Stars: Appealing
10/06/2009 22.84 22.97 22.54 22.69 557,301 - -0.18% 4 Stars: Appealing
10/05/2009 22.60 22.76 22.10 22.73 435,901 + +1.29% 4 Stars: Appealing
10/02/2009 22.90 23.00 22.41 22.44 656,570 - -2.01% 4 Stars: Appealing
10/01/2009 23.67 23.86 22.86 22.90 773,629 - -4.22% 4 Stars: Appealing
09/30/2009 23.96 24.21 23.64 23.91 680,770 + +0.21% 4 Stars: Appealing
09/29/2009 24.03 24.20 23.77 23.86 543,641 - -0.75% 4 Stars: Appealing
09/28/2009 23.59 24.23 23.50 24.04 439,104 + +1.82% 4 Stars: Appealing
09/25/2009 24.07 24.07 23.50 23.61 409,581 - -1.99% 4 Stars: Appealing
09/24/2009 24.27 24.48 23.80 24.09 429,087 - -0.62% 4 Stars: Appealing
09/23/2009 24.83 24.83 24.23 24.24 432,265 - -1.82% 4 Stars: Appealing
09/22/2009 25.15 25.15 24.62 24.69 521,672 - -1.44% 4 Stars: Appealing
09/21/2009 25.14 25.63 24.80 25.05 510,841 - -0.52% 4 Stars: Appealing
09/18/2009 25.53 25.74 25.18 25.18 894,370 - -1.02% 4 Stars: Appealing
09/17/2009 25.59 25.84 25.31 25.44 275,311 - -1.09% 4 Stars: Appealing