Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.90 20.47 19.63 20.20 755,695 + +4.94% 2 Stars: Appealing
02/08/2010 19.29 19.69 19.10 19.25 895,083 - -2.78% 2 Stars: Appealing
02/05/2010 20.18 20.30 19.12 19.80 1,780,424 - -4.76% 2 Stars: Appealing
02/04/2010 21.36 21.44 20.65 20.79 1,002,913 - -4.55% 2 Stars: Appealing
02/03/2010 21.89 21.98 21.62 21.78 226,426 - -0.55% 2 Stars: Appealing
02/02/2010 21.70 21.98 21.57 21.90 297,042 + +3.79% 2 Stars: Appealing
02/01/2010 21.01 21.16 20.96 21.10 297,725 + +2.48% 2 Stars: Appealing
01/29/2010 20.90 21.11 20.53 20.59 912,915 - -2.92% 2 Stars: Appealing
01/28/2010 21.78 21.80 20.96 21.21 381,108 - -2.44% 2 Stars: Appealing
01/27/2010 21.42 21.79 21.25 21.74 337,592 + +1.02% 2 Stars: Appealing
01/26/2010 21.52 21.95 21.43 21.52 1,042,701 - -2.05% 2 Stars: Appealing
01/25/2010 22.16 22.28 21.85 21.97 566,523 + +2.19% 2 Stars: Appealing
01/22/2010 22.13 22.26 21.44 21.50 434,384 - -4.40% 2 Stars: Appealing
01/21/2010 23.00 23.15 22.20 22.49 530,870 - -3.10% 2 Stars: Appealing
01/20/2010 23.34 23.41 22.82 23.21 592,457 - -3.57% 2 Stars: Appealing
01/19/2010 23.45 24.10 23.45 24.07 475,331 + +1.26% 3 Stars: Appealing
01/15/2010 24.36 24.40 23.59 23.77 798,582 - -4.08% 2 Stars: Appealing
01/14/2010 24.57 24.81 24.56 24.78 222,941 + +0.57% 2 Stars: Appealing
01/13/2010 24.57 24.72 24.30 24.64 173,710 + +1.11% 2 Stars: Appealing
01/12/2010 24.54 24.77 24.21 24.37 304,653 - -1.89% 2 Stars: Appealing
01/11/2010 24.90 24.94 24.73 24.84 301,555 + +0.04% 2 Stars: Appealing
01/08/2010 24.66 24.88 24.52 24.83 363,862 + +0.98% 3 Stars: Appealing
01/07/2010 24.46 24.59 24.30 24.59 281,329 - -1.21% 2 Stars: Appealing
01/06/2010 24.81 25.05 24.80 24.89 229,708 + +0.97% 2 Stars: Appealing
01/05/2010 24.61 24.83 24.47 24.65 200,260 + +1.69% 2 Stars: Appealing
01/04/2010 24.10 24.39 24.06 24.24 355,056 + +2.36% 2 Stars: Appealing
12/31/2009 24.00 24.00 23.61 23.68 201,728 - -0.96% 2 Stars: Appealing
12/30/2009 23.86 23.95 23.75 23.91 218,820 - -0.50% 2 Stars: Appealing
12/29/2009 24.19 24.24 23.99 24.03 216,438 - -0.66% 2 Stars: Appealing
12/28/2009 24.11 24.70 24.03 24.19 197,243 + +0.29% 2 Stars: Appealing
12/24/2009 24.17 24.17 23.92 24.12 79,948 + +0.96% 2 Stars: Appealing
12/23/2009 23.86 23.99 23.64 23.89 207,085 + +1.53% 2 Stars: Appealing
12/22/2009 23.35 23.53 23.30 23.53 389,108 + +0.94% 2 Stars: Appealing
12/21/2009 23.08 23.43 23.08 23.31 462,364 + +1.17% 2 Stars: Appealing
12/18/2009 23.02 23.21 22.75 23.04 448,007 - -0.86% 2 Stars: Appealing
12/17/2009 23.47 23.64 23.18 23.24 551,710 - -1.61% 2 Stars: Appealing
12/16/2009 23.59 23.82 23.53 23.62 399,013 + +2.21% 2 Stars: Appealing
12/15/2009 22.90 23.20 22.83 23.11 749,974 - -2.12% 2 Stars: Appealing
12/14/2009 23.32 23.66 23.20 23.61 959,143 + +3.01% 2 Stars: Appealing
12/11/2009 22.92 22.99 22.60 22.92 359,478 - -1.76% 2 Stars: Appealing
12/10/2009 23.33 23.45 23.16 23.33 333,539 + +0.95% 2 Stars: Appealing
12/09/2009 23.31 23.45 22.75 23.11 837,903 - -3.26% 2 Stars: Appealing
12/08/2009 23.99 24.07 23.74 23.89 451,819 - -2.89% 2 Stars: Appealing
12/07/2009 24.50 24.90 24.48 24.60 308,288 - -0.53% 2 Stars: Appealing
12/04/2009 24.88 25.04 24.38 24.73 1,162,433 + +0.86% 2 Stars: Appealing
12/03/2009 25.01 25.26 24.51 24.52 415,992 - -0.16% 2 Stars: Appealing
12/02/2009 24.69 24.96 24.44 24.56 324,938 - -0.57% 2 Stars: Appealing
12/01/2009 24.61 24.90 24.41 24.70 487,425 - -0.24% 2 Stars: Appealing
11/30/2009 24.59 24.92 24.26 24.76 273,544 + +0.16% 2 Stars: Appealing
11/27/2009 24.39 25.09 24.38 24.72 198,585 - -4.63% 2 Stars: Appealing
11/25/2009 25.90 26.16 25.61 25.92 387,183 + +0.86% 2 Stars: Appealing
11/24/2009 25.76 25.83 25.48 25.70 212,053 - -0.89% 2 Stars: Appealing
11/23/2009 26.15 26.38 25.83 25.93 368,472 + +2.01% 2 Stars: Appealing
11/20/2009 25.42 25.60 25.18 25.42 339,353 - -1.43% 2 Stars: Appealing
11/19/2009 25.86 25.92 25.45 25.79 422,195 - -2.16% 2 Stars: Appealing
11/18/2009 26.38 26.47 25.99 26.36 446,108 + +2.61% 2 Stars: Appealing
11/17/2009 25.63 25.78 25.33 25.69 444,718 + +1.50% 2 Stars: Appealing
11/16/2009 25.19 25.52 25.09 25.31 502,992 + +1.40% 2 Stars: Appealing
11/13/2009 24.94 25.13 24.50 24.96 667,794 - -1.38% 2 Stars: Appealing
11/12/2009 25.23 25.46 25.04 25.31 1,436,944 - -0.67% 2 Stars: Appealing
11/11/2009 25.77 26.03 25.39 25.48 1,060,244 - -2.75% 2 Stars: Appealing
11/10/2009 25.97 26.26 25.86 26.20 418,058 + +1.63% 2 Stars: Appealing
11/09/2009 25.14 25.79 25.05 25.78 930,722 + +2.50% 2 Stars: Appealing
11/06/2009 24.84 25.30 24.77 25.15 567,051 - -0.28% 2 Stars: Appealing
11/05/2009 24.83 25.22 24.72 25.22 505,592 + +3.06% 2 Stars: Appealing
11/04/2009 24.81 25.05 24.42 24.47 779,535 + +0.08% 2 Stars: Appealing
11/03/2009 23.82 24.55 23.80 24.45 974,337 - -0.89% 2 Stars: Appealing
11/02/2009 24.75 25.28 24.11 24.67 1,194,612 - -0.52% 2 Stars: Appealing
10/30/2009 25.36 25.54 24.74 24.80 1,146,976 - -5.05% 2 Stars: Appealing
10/29/2009 25.87 26.22 25.66 26.12 626,140 + +4.61% 2 Stars: Appealing
10/28/2009 25.34 25.51 24.90 24.97 1,163,060 - -4.66% 2 Stars: Appealing
10/27/2009 26.67 26.92 26.00 26.19 979,088 - -0.15% 2 Stars: Appealing
10/26/2009 27.39 27.72 26.23 26.23 1,507,478 - -4.76% 2 Stars: Appealing
10/23/2009 28.12 28.25 27.45 27.54 917,768 - -2.44% 2 Stars: Appealing
10/22/2009 27.61 28.35 27.42 28.23 1,035,579 + +1.04% 2 Stars: Appealing
10/21/2009 28.34 28.86 27.85 27.94 885,477 - -3.56% 2 Stars: Appealing
10/20/2009 29.21 29.34 28.67 28.97 552,435 - -0.31% 2 Stars: Appealing
10/19/2009 28.75 29.21 28.56 29.06 659,580 + +1.68% 2 Stars: Appealing
10/16/2009 28.69 28.79 28.33 28.58 943,384 - -2.79% 2 Stars: Appealing
10/15/2009 28.92 29.50 28.92 29.40 1,200,280 + +0.79% 2 Stars: Appealing
10/14/2009 28.87 29.21 28.60 29.17 693,535 + +3.48% 2 Stars: Appealing
10/13/2009 28.05 28.28 27.67 28.19 714,865 - -0.70% 2 Stars: Appealing
10/12/2009 28.38 28.63 28.24 28.39 790,990 + +1.39% 2 Stars: Appealing
10/09/2009 27.82 28.09 27.70 28.00 371,890 + +0.11% 2 Stars: Appealing
10/08/2009 27.88 28.22 27.67 27.97 557,562 + +1.08% 2 Stars: Appealing
10/07/2009 27.44 27.77 27.30 27.67 839,733 + +1.62% 3 Stars: Appealing
10/06/2009 26.88 27.61 26.88 27.23 565,653 + +2.33% 3 Stars: Appealing
10/05/2009 25.84 26.72 25.74 26.61 792,074 + +1.45% 3 Stars: Appealing
10/02/2009 25.76 26.37 25.65 26.23 591,579 + +0.61% 3 Stars: Appealing
10/01/2009 27.05 27.10 25.98 26.07 908,562 - -3.62% 3 Stars: Appealing
09/30/2009 27.09 27.35 26.61 27.05 739,266 + +3.40% 3 Stars: Appealing
09/29/2009 26.17 26.28 25.94 26.16 361,050 - -0.42% 3 Stars: Appealing
09/28/2009 25.69 26.28 25.67 26.27 376,603 + +3.51% 3 Stars: Appealing
09/25/2009 25.72 25.91 25.24 25.38 420,280 - -0.16% 3 Stars: Appealing
09/24/2009 26.22 26.25 25.10 25.42 575,846 - -1.01% 3 Stars: Appealing
09/23/2009 26.28 26.45 25.62 25.68 444,731 - -0.62% 3 Stars: Appealing
09/22/2009 25.99 25.99 25.64 25.84 456,219 + +1.97% 3 Stars: Appealing
09/21/2009 25.03 25.44 24.94 25.34 345,690 - -0.74% 3 Stars: Appealing
09/18/2009 25.77 25.80 25.22 25.53 335,845 + +0.31% 3 Stars: Appealing
09/17/2009 25.15 25.71 25.15 25.45 554,741 - -2.45% 3 Stars: Appealing