Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.99 22.34 21.75 21.97 344,927 + +0.87% 4 Stars: Appealing
02/08/2010 22.01 22.43 21.76 21.78 150,991 - -1.40% 4 Stars: Appealing
02/05/2010 22.10 22.31 21.85 22.09 227,755 + +0.41% 4 Stars: Appealing
02/04/2010 22.01 22.15 21.81 22.00 328,112 - -0.05% 4 Stars: Appealing
02/03/2010 21.99 22.27 21.96 22.01 198,242 + +0.05% 5 Stars: Appealing
02/02/2010 22.14 22.16 21.94 22.00 231,434 - -0.27% 5 Stars: Appealing
02/01/2010 22.25 22.25 21.95 22.06 184,610 - -0.18% 5 Stars: Appealing
01/29/2010 21.98 22.48 21.98 22.10 267,831 + +0.55% 4 Stars: Appealing
01/28/2010 22.41 22.41 21.87 21.98 272,596 - -1.57% 4 Stars: Appealing
01/27/2010 21.86 22.38 21.86 22.33 241,433 + +1.64% 4 Stars: Appealing
01/26/2010 22.07 22.26 21.95 21.97 240,976 - -0.32% 4 Stars: Appealing
01/25/2010 22.13 22.39 21.86 22.04 234,240 + +0.36% 4 Stars: Appealing
01/22/2010 22.03 22.13 21.82 21.96 271,824 - -0.32% 4 Stars: Appealing
01/21/2010 22.00 22.40 21.97 22.03 428,947 + +0.09% 4 Stars: Appealing
01/20/2010 22.26 22.36 21.92 22.01 297,298 - -1.57% 4 Stars: Appealing
01/19/2010 22.19 22.70 22.17 22.36 562,940 + +2.05% 4 Stars: Appealing
01/15/2010 21.79 21.93 21.67 21.91 503,401 + +0.83% 4 Stars: Appealing
01/14/2010 22.30 22.30 21.67 21.73 1,041,871 - -2.64% 4 Stars: Appealing
01/13/2010 22.18 22.55 21.96 22.32 504,864 + +1.22% 4 Stars: Appealing
01/12/2010 22.01 22.22 21.97 22.05 498,488 - -0.41% 4 Stars: Appealing
01/11/2010 22.39 22.39 22.10 22.14 627,825 - -0.63% 4 Stars: Appealing
01/08/2010 22.38 22.45 22.22 22.28 498,406 - -0.76% 4 Stars: Appealing
01/07/2010 22.51 22.69 22.29 22.45 388,441 - -0.13% 4 Stars: Appealing
01/06/2010 22.75 23.00 22.45 22.48 584,918 - -0.97% 4 Stars: Appealing
01/05/2010 23.25 23.26 22.61 22.70 356,774 - -2.41% 4 Stars: Appealing
01/04/2010 23.69 23.70 23.18 23.26 291,398 - -0.64% 4 Stars: Appealing
12/31/2009 23.63 23.73 23.34 23.41 187,291 - -0.89% 4 Stars: Appealing
12/30/2009 23.29 23.67 23.29 23.62 142,709 + +0.81% 4 Stars: Appealing
12/29/2009 23.56 23.58 23.38 23.43 149,541 - -0.09% 4 Stars: Appealing
12/28/2009 23.59 23.64 23.42 23.45 104,200 - -0.30% 4 Stars: Appealing
12/24/2009 23.18 23.55 23.11 23.52 65,644 + +1.86% 4 Stars: Appealing
12/23/2009 23.03 23.25 22.71 23.09 288,300 + +0.48% 4 Stars: Appealing
12/22/2009 22.57 23.01 22.51 22.98 402,832 + +2.50% 4 Stars: Appealing
12/21/2009 23.21 23.52 22.29 22.42 771,237 - -2.61% 5 Stars: Appealing
12/18/2009 23.42 23.42 22.90 23.02 851,098 - -0.90% 5 Stars: Appealing
12/17/2009 23.81 23.87 23.15 23.23 283,173 - -2.68% 5 Stars: Appealing
12/16/2009 24.37 24.39 23.80 23.87 311,417 - -1.36% 5 Stars: Appealing
12/15/2009 24.44 24.53 24.20 24.20 513,771 - -0.94% 5 Stars: Appealing
12/14/2009 24.45 24.50 24.25 24.43 157,276 + +0.08% 5 Stars: Appealing
12/11/2009 24.21 24.44 24.10 24.41 106,672 + +1.16% 5 Stars: Appealing
12/10/2009 24.20 24.46 23.96 24.13 241,180 - -0.21% 5 Stars: Appealing
12/09/2009 24.37 24.44 24.05 24.18 166,946 - -0.41% 5 Stars: Appealing
12/08/2009 24.36 24.54 24.11 24.28 156,638 - -0.61% 5 Stars: Appealing
12/07/2009 24.30 24.74 24.29 24.43 239,221 + +0.58% 5 Stars: Appealing
12/04/2009 24.25 24.58 24.00 24.29 232,418 + +0.79% 5 Stars: Appealing
12/03/2009 24.59 24.82 24.08 24.10 250,534 - -1.99% 5 Stars: Appealing
12/02/2009 24.39 24.65 24.36 24.59 157,840 + +0.57% 5 Stars: Appealing
12/01/2009 24.79 24.80 24.31 24.45 225,253 - -0.93% 5 Stars: Appealing
11/30/2009 24.52 24.75 24.15 24.68 291,422 + +1.02% 5 Stars: Appealing
11/27/2009 24.18 24.85 24.00 24.43 301,300 - -1.49% 5 Stars: Appealing
11/25/2009 24.64 25.09 24.59 24.80 185,575 + +0.53% 5 Stars: Appealing
11/24/2009 24.57 24.76 24.31 24.67 161,084 + +0.16% 5 Stars: Appealing
11/23/2009 24.45 24.79 24.45 24.63 215,365 + +1.65% 5 Stars: Appealing
11/20/2009 24.50 24.83 24.04 24.23 248,467 - -1.38% 5 Stars: Appealing
11/19/2009 24.87 24.92 24.40 24.57 321,039 - -2.11% 5 Stars: Appealing
11/18/2009 25.25 25.30 24.86 25.10 259,670 - -0.28% 5 Stars: Appealing
11/17/2009 24.42 25.20 24.32 25.17 789,050 + +2.99% 5 Stars: Appealing
11/16/2009 24.69 24.75 24.20 24.44 1,198,564 + +2.95% 5 Stars: Appealing
11/13/2009 23.91 23.93 23.45 23.74 136,304 - -0.13% 5 Stars: Appealing
11/12/2009 24.00 24.16 23.76 23.77 174,887 - -1.08% 5 Stars: Appealing
11/11/2009 24.10 24.36 23.80 24.03 185,351 - -0.04% 5 Stars: Appealing
11/10/2009 24.40 24.54 23.97 24.04 317,869 - -2.00% 5 Stars: Appealing
11/09/2009 24.72 24.92 24.27 24.53 172,571 + +0.12% 5 Stars: Appealing
11/06/2009 24.28 24.66 24.25 24.50 224,072 + +0.20% 5 Stars: Appealing
11/05/2009 24.19 24.67 23.85 24.45 270,042 + +1.75% 5 Stars: Appealing
11/04/2009 24.42 24.46 24.00 24.03 186,389 - -0.87% 5 Stars: Appealing
11/03/2009 24.19 24.42 23.92 24.24 234,170 - -0.16% 5 Stars: Appealing
11/02/2009 24.62 24.92 24.00 24.28 233,230 - -1.22% 5 Stars: Appealing
10/30/2009 24.80 24.89 24.44 24.58 324,233 - -1.64% 5 Stars: Appealing
10/29/2009 24.85 25.07 24.71 24.99 230,980 + +1.34% 5 Stars: Appealing
10/28/2009 24.72 24.90 24.58 24.66 461,888 - -0.20% 5 Stars: Appealing
10/27/2009 24.34 24.78 24.28 24.71 419,112 + +2.11% 5 Stars: Appealing
10/26/2009 24.66 24.78 24.14 24.20 385,092 - -1.47% 5 Stars: Appealing
10/23/2009 24.97 25.02 24.33 24.56 282,123 - -1.05% 5 Stars: Appealing
10/22/2009 24.57 24.92 24.27 24.82 211,854 + +1.18% 5 Stars: Appealing
10/21/2009 24.87 25.21 24.47 24.53 192,099 - -1.29% 5 Stars: Appealing
10/20/2009 25.55 25.55 24.84 24.85 118,348 - -2.74% 5 Stars: Appealing
10/19/2009 25.59 25.78 25.37 25.55 221,740 + +0.47% 5 Stars: Appealing
10/16/2009 25.37 25.54 25.19 25.43 301,771 - -0.12% 5 Stars: Appealing
10/15/2009 25.25 25.50 25.00 25.46 314,839 + +0.08% 5 Stars: Appealing
10/14/2009 25.23 25.50 25.02 25.44 528,884 + +2.21% 5 Stars: Appealing
10/13/2009 24.74 24.90 24.64 24.89 562,041 + +0.81% 5 Stars: Appealing
10/12/2009 24.39 24.84 24.38 24.69 328,414 + +1.15% 5 Stars: Appealing
10/09/2009 24.02 24.42 23.99 24.41 180,987 + +1.88% 5 Stars: Appealing
10/08/2009 23.95 24.10 23.83 23.96 537,012 + +0.25% 5 Stars: Appealing
10/07/2009 24.06 24.12 23.77 23.90 661,143 - -0.71% 5 Stars: Appealing
10/06/2009 24.10 24.11 23.91 24.07 320,592 + +0.71% 5 Stars: Appealing
10/05/2009 23.88 24.04 23.66 23.90 215,430 + +0.21% 5 Stars: Appealing
10/02/2009 23.56 24.17 23.56 23.85 130,430 + +0.21% 5 Stars: Appealing
10/01/2009 24.20 24.22 23.75 23.80 333,417 - -2.42% 5 Stars: Appealing
09/30/2009 24.95 25.14 24.15 24.39 241,949 - -1.89% 5 Stars: Appealing
09/29/2009 24.70 25.00 24.48 24.86 179,763 + +0.61% 5 Stars: Appealing
09/28/2009 23.92 25.00 23.79 24.71 287,537 + +3.43% 5 Stars: Appealing
09/25/2009 23.58 23.93 23.50 23.89 259,251 + +0.76% 5 Stars: Appealing
09/24/2009 24.15 24.51 23.61 23.71 348,259 - -1.29% 5 Stars: Appealing
09/23/2009 24.18 24.52 24.02 24.02 183,220 - -0.66% 5 Stars: Appealing
09/22/2009 25.19 25.20 24.15 24.18 444,831 - -3.74% 5 Stars: Appealing
09/21/2009 25.06 25.52 25.00 25.12 195,748 - -0.87% 5 Stars: Appealing
09/18/2009 25.30 25.78 25.00 25.34 813,335 + +0.40% 5 Stars: Appealing
09/17/2009 24.82 25.47 24.72 25.24 191,914 + +1.61% 5 Stars: Appealing