Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.35 21.60 20.88 21.35 276,719 + +1.57% 3 Stars: Appealing
02/08/2010 21.71 21.71 20.69 21.02 368,573 - -3.53% 3 Stars: Appealing
02/05/2010 22.19 22.31 21.16 21.79 381,306 - -1.80% 3 Stars: Appealing
02/04/2010 23.11 23.31 22.14 22.19 468,292 - -5.09% 3 Stars: Appealing
02/03/2010 23.29 23.58 23.24 23.38 498,614 - -0.43% 3 Stars: Appealing
02/02/2010 23.27 23.66 22.87 23.48 304,263 + +0.90% 4 Stars: Appealing
02/01/2010 23.04 23.40 22.97 23.27 173,188 + +1.93% 3 Stars: Appealing
01/29/2010 23.27 24.18 22.75 22.83 366,456 - -1.42% 3 Stars: Appealing
01/28/2010 23.59 23.67 22.95 23.16 335,889 - -1.61% 4 Stars: Appealing
01/27/2010 23.05 23.68 23.00 23.54 197,638 + +1.20% 4 Stars: Appealing
01/26/2010 23.21 23.75 23.15 23.26 166,003 - -0.47% 4 Stars: Appealing
01/25/2010 23.48 23.60 23.23 23.37 250,145 + +1.04% 4 Stars: Appealing
01/22/2010 23.72 23.82 22.99 23.13 252,416 - -2.82% 4 Stars: Appealing
01/21/2010 24.34 24.51 23.80 23.80 251,000 - -2.30% 4 Stars: Appealing
01/20/2010 24.74 24.91 24.11 24.36 235,461 - -2.75% 3 Stars: Appealing
01/19/2010 24.61 25.07 24.43 25.05 203,198 + +1.79% 4 Stars: Appealing
01/15/2010 25.03 25.03 24.29 24.61 295,058 - -1.28% 4 Stars: Appealing
01/14/2010 24.89 25.48 24.81 24.93 92,166 - -0.08% 3 Stars: Appealing
01/13/2010 24.90 25.15 24.69 24.95 120,514 + +0.65% 3 Stars: Appealing
01/12/2010 24.50 24.87 24.50 24.79 232,728 + +0.08% 3 Stars: Appealing
01/11/2010 25.19 25.36 24.62 24.77 314,504 - -1.20% 4 Stars: Appealing
01/08/2010 25.30 25.31 24.94 25.07 209,327 - -1.69% 4 Stars: Appealing
01/07/2010 25.45 25.83 25.15 25.50 179,525 + +0.31% 4 Stars: Appealing
01/06/2010 25.54 25.93 25.25 25.42 276,024 - -0.74% 4 Stars: Appealing
01/05/2010 23.50 25.69 23.50 25.61 1,314,258 + +9.07% 4 Stars: Appealing
01/04/2010 22.22 23.51 22.22 23.48 785,663 + +7.12% 4 Stars: Appealing
12/31/2009 22.65 22.75 21.87 21.92 189,201 - -3.01% 3 Stars: Appealing
12/30/2009 22.86 22.99 22.30 22.60 207,155 - -1.82% 3 Stars: Appealing
12/29/2009 22.95 23.19 22.91 23.02 495,348 + +0.35% 4 Stars: Appealing
12/28/2009 22.92 23.09 22.79 22.94 148,689 + +0.31% 3 Stars: Appealing
12/24/2009 22.93 23.00 22.77 22.87 100,523 - 0.00% 4 Stars: Appealing
12/23/2009 22.76 22.95 22.44 22.87 227,630 + +1.02% 4 Stars: Appealing
12/22/2009 22.56 22.84 22.56 22.64 270,480 + +0.44% 3 Stars: Appealing
12/21/2009 22.13 22.72 22.13 22.54 162,311 + +1.99% 3 Stars: Appealing
12/18/2009 22.34 22.38 21.78 22.10 725,377 - -0.18% 3 Stars: Appealing
12/17/2009 22.63 22.86 22.08 22.14 268,476 - -2.98% 3 Stars: Appealing
12/16/2009 23.08 23.19 22.49 22.82 297,443 + +0.04% 3 Stars: Appealing
12/15/2009 23.00 23.43 22.75 22.81 338,873 - -0.91% 3 Stars: Appealing
12/14/2009 23.16 23.38 22.78 23.02 243,467 - -0.17% 3 Stars: Appealing
12/11/2009 23.07 23.25 22.82 23.06 145,497 + +0.74% 3 Stars: Appealing
12/10/2009 23.21 23.36 22.73 22.89 253,273 - -0.30% 3 Stars: Appealing
12/09/2009 23.41 23.80 22.59 22.96 485,901 - -1.50% 3 Stars: Appealing
12/08/2009 23.04 23.46 22.64 23.31 350,609 - 0.00% 3 Stars: Appealing
12/07/2009 22.99 23.39 22.85 23.31 568,207 + +1.04% 3 Stars: Appealing
12/04/2009 22.80 23.42 22.33 23.07 183,670 + +3.08% 3 Stars: Appealing
12/03/2009 22.74 23.29 22.21 22.38 207,186 - -1.37% 3 Stars: Appealing
12/02/2009 22.63 23.10 22.54 22.69 236,756 + +0.62% 3 Stars: Appealing
12/01/2009 22.30 22.73 22.30 22.55 382,458 + +1.94% 3 Stars: Appealing
11/30/2009 22.56 22.56 21.72 22.12 372,648 - -2.38% 3 Stars: Appealing
11/27/2009 22.53 23.18 22.31 22.66 131,393 - -2.83% 3 Stars: Appealing
11/25/2009 23.52 23.65 23.20 23.32 129,555 - -0.47% 3 Stars: Appealing
11/24/2009 23.76 23.85 23.25 23.43 219,979 - -1.68% 3 Stars: Appealing
11/23/2009 23.93 24.46 23.64 23.83 238,025 + +1.71% 3 Stars: Appealing
11/20/2009 23.37 23.81 23.00 23.43 476,441 - -0.72% 3 Stars: Appealing
11/19/2009 24.03 24.03 23.19 23.60 187,526 - -3.00% 3 Stars: Appealing
11/18/2009 24.44 24.97 24.12 24.33 355,348 - -0.73% 3 Stars: Appealing
11/17/2009 24.21 24.72 24.01 24.51 225,606 + +0.86% 3 Stars: Appealing
11/16/2009 23.60 24.43 23.34 24.30 384,738 + +3.93% 3 Stars: Appealing
11/13/2009 23.45 23.51 22.75 23.38 246,098 + +0.52% 3 Stars: Appealing
11/12/2009 23.88 24.15 23.21 23.26 174,155 - -3.08% 3 Stars: Appealing
11/11/2009 24.25 24.25 23.67 24.00 172,872 + +0.25% 3 Stars: Appealing
11/10/2009 23.76 24.36 23.39 23.94 283,813 + +0.29% 3 Stars: Appealing
11/09/2009 23.75 24.15 23.61 23.87 250,192 + +1.53% 3 Stars: Appealing
11/06/2009 23.18 23.87 23.01 23.51 259,234 + +0.09% 3 Stars: Appealing
11/05/2009 22.70 23.74 22.70 23.49 628,980 + +5.15% 3 Stars: Appealing
11/04/2009 22.98 23.06 22.30 22.34 648,130 - -1.85% 3 Stars: Appealing
11/03/2009 22.14 22.90 22.03 22.76 610,712 + +1.20% 3 Stars: Appealing
11/02/2009 23.19 23.60 22.22 22.49 653,217 - -2.00% 3 Stars: Appealing
10/30/2009 23.94 23.94 22.70 22.95 558,363 - -4.89% 3 Stars: Appealing
10/29/2009 24.22 24.94 24.02 24.13 785,195 + +0.12% 3 Stars: Appealing
10/28/2009 26.25 26.25 24.04 24.10 447,853 - -4.74% 3 Stars: Appealing
10/27/2009 25.20 26.12 25.17 25.30 423,201 + +0.80% 3 Stars: Appealing
10/26/2009 25.80 26.43 24.92 25.10 384,018 - -3.05% 3 Stars: Appealing
10/23/2009 26.68 26.88 25.61 25.89 385,249 - -2.38% 3 Stars: Appealing
10/22/2009 25.83 26.76 25.45 26.52 315,985 + +2.12% 3 Stars: Appealing
10/21/2009 25.67 26.76 25.67 25.97 371,340 + +0.46% 3 Stars: Appealing
10/20/2009 26.10 26.14 25.54 25.85 277,864 - -1.26% 3 Stars: Appealing
10/19/2009 25.78 26.52 25.36 26.18 255,236 + +2.43% 4 Stars: Appealing
10/16/2009 25.93 25.93 25.10 25.56 422,363 - -2.07% 4 Stars: Appealing
10/15/2009 26.43 26.43 25.77 26.10 514,008 - -2.10% 4 Stars: Appealing
10/14/2009 26.34 26.85 26.11 26.66 355,408 + +3.25% 5 Stars: Appealing
10/13/2009 26.14 26.29 25.51 25.82 458,330 - -1.11% 5 Stars: Appealing
10/12/2009 26.00 26.82 25.72 26.11 540,436 + +0.31% 5 Stars: Appealing
10/09/2009 25.56 26.45 25.40 26.03 476,864 + +1.44% 5 Stars: Appealing
10/08/2009 24.92 25.82 24.78 25.66 840,532 + +4.31% 5 Stars: Appealing
10/07/2009 24.26 24.64 24.07 24.60 504,557 + +1.11% 4 Stars: Appealing
10/06/2009 23.56 24.43 23.56 24.33 316,000 + +3.84% 4 Stars: Appealing
10/05/2009 22.97 23.65 22.67 23.43 367,631 + +2.90% 4 Stars: Appealing
10/02/2009 22.66 23.20 22.54 22.77 357,213 - -0.57% 4 Stars: Appealing
10/01/2009 23.00 23.20 22.65 22.90 556,765 - -0.87% 4 Stars: Appealing
09/30/2009 23.32 23.84 22.59 23.10 586,650 - -1.07% 4 Stars: Appealing
09/29/2009 23.45 23.70 23.11 23.35 289,748 - -0.60% 4 Stars: Appealing
09/28/2009 23.44 23.85 22.88 23.49 258,739 + +1.25% 4 Stars: Appealing
09/25/2009 23.21 23.35 22.68 23.20 816,193 - -0.51% 4 Stars: Appealing
09/24/2009 23.48 23.58 22.65 23.32 282,269 - -0.21% 4 Stars: Appealing
09/23/2009 23.43 24.14 23.29 23.37 233,375 - -1.02% 4 Stars: Appealing
09/22/2009 23.54 23.74 23.24 23.61 171,021 + +1.46% 3 Stars: Appealing
09/21/2009 23.56 23.71 23.14 23.27 186,480 - -2.60% 4 Stars: Appealing
09/18/2009 22.79 23.96 20.00 23.89 401,206 + +3.78% 4 Stars: Appealing
09/17/2009 23.87 24.42 22.83 23.02 322,805 - -4.04% 3 Stars: Appealing