Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.51 25.25 24.42 24.92 1,672,024 + +2.85% 3 Stars: Appealing
02/08/2010 24.09 24.36 23.90 24.23 961,669 + +0.21% 3 Stars: Appealing
02/05/2010 24.06 24.41 23.89 24.18 1,078,648 + +0.29% 3 Stars: Appealing
02/04/2010 24.10 24.41 24.08 24.11 1,121,863 - -0.41% 3 Stars: Appealing
02/03/2010 24.38 24.39 24.18 24.21 799,490 - -1.06% 3 Stars: Appealing
02/02/2010 24.47 24.54 24.37 24.47 1,083,985 - 0.00% 3 Stars: Appealing
02/01/2010 24.47 24.54 24.26 24.47 988,836 + +0.58% 3 Stars: Appealing
01/29/2010 24.47 24.58 24.33 24.33 1,399,407 - -0.57% 3 Stars: Appealing
01/28/2010 24.74 24.74 24.41 24.47 732,484 - -0.93% 3 Stars: Appealing
01/27/2010 24.64 24.90 24.39 24.70 974,203 - 0.00% 3 Stars: Appealing
01/26/2010 24.68 25.00 24.62 24.70 572,835 - -0.36% 3 Stars: Appealing
01/25/2010 24.96 24.96 24.59 24.79 605,302 + +0.36% 3 Stars: Appealing
01/22/2010 25.13 25.17 24.58 24.70 1,193,222 - -1.24% 3 Stars: Appealing
01/21/2010 24.93 25.10 24.74 25.01 1,826,025 + +0.64% 3 Stars: Appealing
01/20/2010 24.67 24.95 24.65 24.85 926,507 + +0.24% 3 Stars: Appealing
01/19/2010 24.93 25.09 24.59 24.79 1,656,450 - -0.56% 3 Stars: Appealing
01/15/2010 24.86 25.07 24.85 24.93 1,111,452 - -0.08% 3 Stars: Appealing
01/14/2010 25.05 25.15 24.76 24.95 1,062,611 - -0.83% 3 Stars: Appealing
01/13/2010 24.82 25.19 24.72 25.16 1,062,933 + +1.86% 3 Stars: Appealing
01/12/2010 24.44 24.75 24.44 24.70 912,411 + +0.41% 3 Stars: Appealing
01/11/2010 24.59 24.62 24.30 24.60 572,661 + +0.20% 3 Stars: Appealing
01/08/2010 24.46 24.57 24.38 24.55 695,649 - -0.08% 3 Stars: Appealing
01/07/2010 24.40 24.62 24.19 24.57 990,999 + +0.41% 3 Stars: Appealing
01/06/2010 24.40 24.54 24.24 24.47 1,199,135 + +0.20% 3 Stars: Appealing
01/05/2010 24.46 24.46 24.27 24.42 1,143,766 - -0.37% 3 Stars: Appealing
01/04/2010 24.79 24.82 24.47 24.51 1,901,223 - -0.53% 3 Stars: Appealing
12/31/2009 24.54 24.78 24.44 24.64 867,160 + +0.24% 3 Stars: Appealing
12/30/2009 24.34 24.60 24.33 24.58 621,570 + +0.57% 3 Stars: Appealing
12/29/2009 24.25 24.44 24.09 24.44 642,415 + +1.24% 3 Stars: Appealing
12/28/2009 24.09 24.16 23.92 24.14 757,344 + +0.29% 3 Stars: Appealing
12/24/2009 23.87 24.08 23.79 24.07 472,264 + +1.26% 3 Stars: Appealing
12/23/2009 23.75 23.98 23.75 23.77 1,294,171 - -0.25% 3 Stars: Appealing
12/22/2009 23.66 23.85 23.61 23.83 1,291,048 + +0.97% 3 Stars: Appealing
12/21/2009 23.42 23.65 23.42 23.60 1,700,710 + +1.03% 3 Stars: Appealing
12/18/2009 23.85 23.99 23.30 23.36 3,615,059 - -2.01% 3 Stars: Appealing
12/17/2009 24.42 24.42 23.83 23.84 1,318,527 - -2.85% 3 Stars: Appealing
12/16/2009 24.71 24.75 24.41 24.54 840,443 - -0.16% 3 Stars: Appealing
12/15/2009 24.65 24.75 24.50 24.58 732,584 - -0.73% 3 Stars: Appealing
12/14/2009 24.82 24.82 24.55 24.76 616,137 + +0.04% 3 Stars: Appealing
12/11/2009 24.74 24.98 24.62 24.75 786,858 + +0.45% 3 Stars: Appealing
12/10/2009 24.58 24.77 24.58 24.64 600,178 + +0.08% 3 Stars: Appealing
12/09/2009 24.52 24.67 24.35 24.62 884,941 + +0.04% 3 Stars: Appealing
12/08/2009 24.44 24.65 24.41 24.61 630,459 - 0.00% 3 Stars: Appealing
12/07/2009 24.71 24.88 24.58 24.61 561,254 - -0.36% 3 Stars: Appealing
12/04/2009 24.76 24.83 24.46 24.70 990,955 + +0.61% 3 Stars: Appealing
12/03/2009 24.78 24.84 24.51 24.55 1,014,269 - -0.49% 3 Stars: Appealing
12/02/2009 24.53 24.79 24.45 24.67 650,225 + +0.57% 3 Stars: Appealing
12/01/2009 24.72 24.89 24.51 24.53 962,793 - -0.73% 3 Stars: Appealing
11/30/2009 24.17 24.71 24.14 24.71 1,296,851 + +2.02% 3 Stars: Appealing
11/27/2009 24.01 24.51 23.85 24.22 748,437 - -1.42% 3 Stars: Appealing
11/25/2009 24.53 24.62 24.45 24.57 514,960 + +0.45% 3 Stars: Appealing
11/24/2009 24.54 24.54 24.38 24.46 521,482 - -0.57% 3 Stars: Appealing
11/23/2009 24.58 24.63 24.46 24.60 572,141 + +0.78% 3 Stars: Appealing
11/20/2009 24.40 24.46 24.28 24.41 554,579 - -0.16% 3 Stars: Appealing
11/19/2009 24.47 24.62 24.38 24.45 671,995 - -0.81% 3 Stars: Appealing
11/18/2009 24.76 24.86 24.62 24.65 496,093 - -0.68% 3 Stars: Appealing
11/17/2009 24.52 24.85 24.52 24.82 558,495 + +0.65% 3 Stars: Appealing
11/16/2009 24.76 24.82 24.49 24.66 632,737 + +0.37% 3 Stars: Appealing
11/13/2009 24.54 24.66 24.47 24.57 673,073 + +0.12% 3 Stars: Appealing
11/12/2009 24.88 24.95 24.50 24.54 783,677 - -1.64% 4 Stars: Appealing
11/11/2009 24.98 25.08 24.83 24.95 683,271 + +0.32% 4 Stars: Appealing
11/10/2009 24.76 25.00 24.74 24.87 916,609 + +0.28% 4 Stars: Appealing
11/09/2009 24.86 25.04 24.70 24.80 948,458 + +0.20% 4 Stars: Appealing
11/06/2009 24.35 24.82 24.26 24.75 1,532,345 + +0.98% 4 Stars: Appealing
11/05/2009 24.76 24.88 24.39 24.51 3,121,177 - -0.49% 4 Stars: Appealing
11/04/2009 24.85 24.98 24.58 24.63 1,618,846 - -0.73% 4 Stars: Appealing
11/03/2009 24.51 24.84 24.48 24.81 1,537,783 + +0.20% 4 Stars: Appealing
11/02/2009 24.87 24.91 24.44 24.76 1,904,865 + +0.16% 4 Stars: Appealing
10/30/2009 25.22 25.22 24.67 24.72 1,847,876 - -2.06% 4 Stars: Appealing
10/29/2009 24.57 25.26 24.41 25.24 2,012,459 + +3.06% 4 Stars: Appealing
10/28/2009 24.97 25.15 24.45 24.49 2,299,562 - -1.57% 4 Stars: Appealing
10/27/2009 24.91 25.34 24.65 24.88 1,790,120 + +0.40% 4 Stars: Appealing
10/26/2009 24.96 25.06 24.55 24.78 1,518,395 - -0.84% 4 Stars: Appealing
10/23/2009 25.49 25.49 24.80 24.99 607,015 - -1.73% 4 Stars: Appealing
10/22/2009 24.74 25.47 24.74 25.43 1,447,219 + +2.50% 4 Stars: Appealing
10/21/2009 25.19 25.32 24.79 24.81 1,304,087 - -1.39% 4 Stars: Appealing
10/20/2009 25.46 25.46 25.12 25.16 1,033,705 - -0.83% 4 Stars: Appealing
10/19/2009 25.03 25.42 24.97 25.37 1,197,770 + +1.32% 4 Stars: Appealing
10/16/2009 25.09 25.16 24.96 25.04 1,241,556 - -0.52% 4 Stars: Appealing
10/15/2009 25.36 25.36 25.14 25.17 1,844,745 - -1.02% 4 Stars: Appealing
10/14/2009 25.44 25.61 25.24 25.43 1,642,325 + +0.63% 4 Stars: Appealing
10/13/2009 25.73 25.76 25.18 25.27 1,564,304 - -1.71% 4 Stars: Appealing
10/12/2009 25.98 26.02 25.68 25.71 1,226,931 - -0.66% 4 Stars: Appealing
10/09/2009 25.73 25.88 25.61 25.88 603,832 + +0.70% 4 Stars: Appealing
10/08/2009 26.04 26.15 25.61 25.70 1,187,633 - -0.62% 4 Stars: Appealing
10/07/2009 25.89 26.10 25.75 25.86 1,268,606 - -0.31% 3 Stars: Appealing
10/06/2009 25.82 25.97 25.61 25.94 779,080 + +1.09% 3 Stars: Appealing
10/05/2009 25.55 25.66 25.15 25.66 1,019,150 + +1.02% 3 Stars: Appealing
10/02/2009 25.14 25.52 25.03 25.40 1,431,964 + +0.55% 3 Stars: Appealing
10/01/2009 25.26 25.55 25.11 25.26 1,077,687 - -0.08% 4 Stars: Appealing
09/30/2009 25.30 25.60 25.18 25.28 1,387,523 + +0.08% 3 Stars: Appealing
09/29/2009 25.19 25.35 24.92 25.26 1,153,754 + +0.28% 3 Stars: Appealing
09/28/2009 24.51 25.21 24.46 25.19 1,150,213 + +2.86% 3 Stars: Appealing
09/25/2009 24.25 24.60 24.10 24.49 1,604,786 + +0.82% 3 Stars: Appealing
09/24/2009 24.82 25.04 24.13 24.29 1,737,875 - -1.90% 3 Stars: Appealing
09/23/2009 25.24 25.38 24.75 24.76 740,527 - -1.47% 3 Stars: Appealing
09/22/2009 25.33 25.33 25.00 25.13 1,353,582 - 0.00% 3 Stars: Appealing
09/21/2009 24.88 25.27 24.86 25.13 561,908 + +0.56% 3 Stars: Appealing
09/18/2009 25.39 25.39 24.92 24.99 1,330,657 - -0.64% 3 Stars: Appealing
09/17/2009 25.14 25.52 25.01 25.15 815,165 - -0.12% 3 Stars: Appealing