Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.02 23.46 22.96 23.46 161,026 + +1.91% 4 Stars: Appealing
02/08/2010 23.06 23.49 22.83 23.02 85,037 - -1.12% 4 Stars: Appealing
02/05/2010 23.32 23.40 22.72 23.28 116,403 - -0.34% 4 Stars: Appealing
02/04/2010 24.23 24.35 23.16 23.36 154,593 - -3.75% 4 Stars: Appealing
02/03/2010 23.48 24.40 23.25 24.27 198,571 + +4.34% 4 Stars: Appealing
02/02/2010 23.28 23.50 23.08 23.26 127,930 - -0.34% 4 Stars: Appealing
02/01/2010 23.28 23.70 22.98 23.34 158,384 + +0.82% 4 Stars: Appealing
01/29/2010 23.20 23.34 22.88 23.15 124,730 - -0.47% 4 Stars: Appealing
01/28/2010 23.94 23.98 23.15 23.26 159,289 - -1.86% 4 Stars: Appealing
01/27/2010 24.42 24.97 23.37 23.70 255,564 - -2.95% 4 Stars: Appealing
01/26/2010 23.15 24.56 22.83 24.42 281,062 + +4.85% 4 Stars: Appealing
01/25/2010 22.72 23.99 22.57 23.29 295,109 + +2.64% 4 Stars: Appealing
01/22/2010 23.98 24.07 22.66 22.69 441,057 - -5.46% 4 Stars: Appealing
01/21/2010 25.50 25.50 23.98 24.00 320,906 - -5.51% 4 Stars: Appealing
01/20/2010 25.04 25.40 24.40 25.40 386,223 + +1.15% 4 Stars: Appealing
01/19/2010 25.01 25.25 24.75 25.11 315,763 + +0.24% 4 Stars: Appealing
01/15/2010 25.00 25.37 24.94 25.05 270,386 + +0.20% 4 Stars: Appealing
01/14/2010 25.00 25.19 24.80 25.00 174,520 + +0.52% 4 Stars: Appealing
01/13/2010 25.00 25.18 24.58 24.87 182,501 - -0.92% 4 Stars: Appealing
01/12/2010 24.68 25.50 24.65 25.10 239,008 + +1.62% 4 Stars: Appealing
01/11/2010 25.04 25.09 24.30 24.70 210,535 + +1.69% 4 Stars: Appealing
01/08/2010 24.42 24.45 24.15 24.29 187,388 - -0.53% 4 Stars: Appealing
01/07/2010 24.88 25.19 24.29 24.42 180,239 - -1.61% 4 Stars: Appealing
01/06/2010 23.51 24.84 23.51 24.82 438,370 + +6.52% 4 Stars: Appealing
01/05/2010 22.87 23.97 22.66 23.30 401,961 + +3.60% 4 Stars: Appealing
01/04/2010 21.70 23.10 21.50 22.49 509,250 + +3.74% 4 Stars: Appealing
12/31/2009 21.91 22.25 21.62 21.68 206,846 - -0.87% 4 Stars: Appealing
12/30/2009 22.17 22.40 21.34 21.87 230,243 - -1.49% 4 Stars: Appealing
12/29/2009 22.62 23.18 21.81 22.20 353,885 - -1.94% 4 Stars: Appealing
12/28/2009 22.22 22.85 22.18 22.64 301,992 + +3.05% 4 Stars: Appealing
12/24/2009 21.30 21.99 21.20 21.97 120,588 + +4.37% 4 Stars: Appealing
12/23/2009 20.50 21.12 20.38 21.05 171,943 + +2.78% 4 Stars: Appealing
12/22/2009 20.53 20.70 20.40 20.48 131,411 + +0.05% 4 Stars: Appealing
12/21/2009 20.70 20.90 20.44 20.47 181,671 - -0.15% 4 Stars: Appealing
12/18/2009 20.49 20.90 20.27 20.50 323,848 + +0.59% 4 Stars: Appealing
12/17/2009 20.63 21.14 20.32 20.38 364,817 - -2.02% 4 Stars: Appealing
12/16/2009 21.15 21.65 20.56 20.80 365,961 - -1.33% 4 Stars: Appealing
12/15/2009 20.89 21.35 20.57 21.08 405,946 + +0.76% 4 Stars: Appealing
12/14/2009 21.60 22.12 20.53 20.92 639,762 - -2.83% 4 Stars: Appealing
12/11/2009 20.43 21.94 20.11 21.53 640,672 + +6.32% 4 Stars: Appealing
12/10/2009 22.85 22.85 19.95 20.25 770,521 - -9.19% 4 Stars: Appealing
12/09/2009 23.25 23.51 22.00 22.30 391,871 - -4.37% 4 Stars: Appealing
12/08/2009 24.01 24.13 22.65 23.32 362,183 - -3.91% 4 Stars: Appealing
12/07/2009 24.20 24.49 24.02 24.27 113,118 - -0.21% 4 Stars: Appealing
12/04/2009 24.69 24.83 24.00 24.32 213,112 - -0.94% 4 Stars: Appealing
12/03/2009 24.69 24.73 24.09 24.55 164,927 - -0.28% 4 Stars: Appealing
12/02/2009 24.72 24.79 24.20 24.62 206,511 - -0.69% 4 Stars: Appealing
12/01/2009 25.19 25.44 24.69 24.79 331,783 - -0.28% 4 Stars: Appealing
11/30/2009 24.58 24.86 24.05 24.86 227,322 + +1.26% 4 Stars: Appealing
11/27/2009 24.90 25.06 24.34 24.55 245,310 - -2.81% 4 Stars: Appealing
11/25/2009 25.38 25.68 25.15 25.26 288,907 + +0.28% 4 Stars: Appealing
11/24/2009 24.73 25.23 24.71 25.19 310,080 + +1.86% 4 Stars: Appealing
11/23/2009 24.60 25.20 24.11 24.73 874,042 + +1.60% 4 Stars: Appealing
11/20/2009 24.20 24.91 24.15 24.34 284,405 + +0.21% 4 Stars: Appealing
11/19/2009 25.35 25.52 24.13 24.29 550,397 - -4.37% 4 Stars: Appealing
11/18/2009 25.20 25.63 25.11 25.40 517,131 + +0.59% 4 Stars: Appealing
11/17/2009 26.08 26.13 25.02 25.25 765,138 - -1.14% 4 Stars: Appealing
11/16/2009 26.23 26.52 23.61 25.54 2,911,469 - -21.25% 4 Stars: Appealing
11/13/2009 34.76 36.16 32.20 32.43 626,038 - -6.94% 4 Stars: Appealing
11/12/2009 33.00 34.99 33.00 34.85 390,336 + +4.88% 4 Stars: Appealing
11/11/2009 31.46 33.58 31.46 33.23 333,180 + +5.49% 4 Stars: Appealing
11/10/2009 30.13 31.65 30.13 31.50 204,597 + +3.99% 4 Stars: Appealing
11/09/2009 30.05 30.69 29.72 30.29 146,084 + +1.37% 4 Stars: Appealing
11/06/2009 28.45 30.19 28.45 29.88 249,207 + +4.73% 4 Stars: Appealing
11/05/2009 27.98 28.68 27.27 28.53 173,798 + +4.39% 4 Stars: Appealing
11/04/2009 28.80 28.81 27.26 27.33 134,934 - -2.74% 4 Stars: Appealing
11/03/2009 27.79 28.16 26.70 28.10 213,206 + +0.04% 4 Stars: Appealing
11/02/2009 29.20 29.37 27.55 28.09 194,857 - -2.94% 4 Stars: Appealing
10/30/2009 28.94 29.73 27.98 28.94 245,208 + +0.98% 4 Stars: Appealing
10/29/2009 26.71 28.87 26.71 28.66 360,172 + +9.35% 4 Stars: Appealing
10/28/2009 28.29 28.47 25.30 26.21 612,699 - -7.94% 4 Stars: Appealing
10/27/2009 28.22 28.70 27.41 28.47 100,769 + +1.82% 3 Stars: Appealing
10/26/2009 27.82 28.65 27.82 27.96 113,135 + +0.98% 3 Stars: Appealing
10/23/2009 29.79 30.49 27.65 27.69 418,889 - -6.45% 3 Stars: Appealing
10/22/2009 29.71 30.25 28.59 29.60 323,356 - -0.60% 3 Stars: Appealing
10/21/2009 31.59 31.74 29.49 29.78 203,618 - -6.06% 3 Stars: Appealing
10/20/2009 31.32 31.99 31.15 31.70 285,273 - -1.37% 4 Stars: Appealing
10/19/2009 31.83 32.38 31.83 32.14 177,837 + +1.04% 4 Stars: Appealing
10/16/2009 31.67 32.10 31.05 31.81 195,182 - -0.06% 4 Stars: Appealing
10/15/2009 31.00 31.83 30.65 31.83 409,554 + +3.38% 3 Stars: Appealing
10/14/2009 30.14 31.37 30.10 30.79 516,968 + +3.70% 3 Stars: Appealing
10/13/2009 27.50 29.90 27.20 29.69 454,475 + +8.40% 3 Stars: Appealing
10/12/2009 28.05 28.06 27.21 27.39 160,059 - -1.97% 3 Stars: Appealing
10/09/2009 27.62 28.20 27.62 27.94 60,279 + +0.50% 3 Stars: Appealing
10/08/2009 28.15 28.20 27.45 27.80 126,089 - -0.47% 3 Stars: Appealing
10/07/2009 28.58 28.68 27.82 27.93 59,507 - -1.20% 3 Stars: Appealing
10/06/2009 28.64 28.97 28.00 28.27 103,071 - -1.19% 3 Stars: Appealing
10/05/2009 28.20 29.29 27.75 28.61 211,770 + +3.47% 3 Stars: Appealing
10/02/2009 27.25 27.99 26.35 27.65 166,002 + +2.10% 3 Stars: Appealing
10/01/2009 28.22 28.22 27.00 27.08 158,929 - -4.41% 3 Stars: Appealing
09/30/2009 28.23 28.76 28.22 28.33 182,926 - -0.18% 3 Stars: Appealing
09/29/2009 29.30 29.38 28.32 28.38 229,803 - -2.91% 3 Stars: Appealing
09/28/2009 28.00 29.23 27.37 29.23 205,019 + +4.84% 3 Stars: Appealing
09/25/2009 28.41 28.41 26.70 27.88 307,896 - -1.87% 3 Stars: Appealing
09/24/2009 29.11 29.61 28.02 28.41 175,835 - -2.30% 3 Stars: Appealing
09/23/2009 29.83 29.87 29.00 29.08 216,440 - -1.86% 3 Stars: Appealing
09/22/2009 30.00 30.26 29.50 29.63 136,240 - -1.17% 3 Stars: Appealing
09/21/2009 29.77 30.05 28.74 29.98 332,872 - -0.86% 3 Stars: Appealing
09/18/2009 30.96 31.01 30.12 30.24 148,355 - -1.75% 3 Stars: Appealing
09/17/2009 32.00 32.00 30.62 30.78 135,836 - -1.54% 3 Stars: Appealing