Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.80 25.08 24.32 24.61 537,968 + +0.78% 4 Stars: Appealing
02/08/2010 24.12 24.87 23.91 24.42 930,980 + +1.75% 4 Stars: Appealing
02/05/2010 23.86 24.15 23.00 24.00 1,064,728 + +0.46% 4 Stars: Appealing
02/04/2010 24.99 24.99 23.88 23.89 1,187,896 - -5.68% 4 Stars: Appealing
02/03/2010 25.08 25.74 24.60 25.33 1,489,945 + +1.20% 4 Stars: Appealing
02/02/2010 23.01 25.77 22.09 25.03 3,347,766 + +9.30% 4 Stars: Appealing
02/01/2010 22.56 22.94 22.54 22.90 1,111,844 + +2.10% 5 Stars: Appealing
01/29/2010 23.23 23.28 22.38 22.43 896,952 - -2.90% 5 Stars: Appealing
01/28/2010 23.85 23.90 22.77 23.10 585,874 - -2.70% 5 Stars: Appealing
01/27/2010 23.16 23.84 22.81 23.74 860,607 + +2.86% 5 Stars: Appealing
01/26/2010 22.65 23.44 22.51 23.08 678,918 + +1.90% 5 Stars: Appealing
01/25/2010 22.96 23.45 22.60 22.65 464,188 - -0.09% 5 Stars: Appealing
01/22/2010 23.45 23.63 22.64 22.67 762,090 - -3.78% 5 Stars: Appealing
01/21/2010 24.61 24.85 23.19 23.56 1,250,700 - -4.54% 5 Stars: Appealing
01/20/2010 24.72 24.88 24.29 24.68 393,812 - -1.63% 5 Stars: Appealing
01/19/2010 24.76 25.14 24.57 25.09 979,792 + +1.29% 5 Stars: Appealing
01/15/2010 25.47 25.47 24.58 24.77 555,833 - -2.79% 5 Stars: Appealing
01/14/2010 25.38 25.50 25.01 25.48 399,850 + +0.24% 5 Stars: Appealing
01/13/2010 25.30 25.54 24.72 25.42 601,131 + +0.51% 5 Stars: Appealing
01/12/2010 25.81 25.91 24.97 25.29 746,312 - -2.99% 5 Stars: Appealing
01/11/2010 26.02 26.30 25.74 26.07 633,072 + +0.35% 5 Stars: Appealing
01/08/2010 25.60 26.18 25.60 25.98 615,772 + +1.13% 5 Stars: Appealing
01/07/2010 25.78 25.93 25.51 25.69 550,181 - -0.62% 5 Stars: Appealing
01/06/2010 25.75 26.25 25.66 25.85 1,072,070 + +0.04% 5 Stars: Appealing
01/05/2010 24.77 25.96 24.76 25.84 1,413,067 + +3.78% 5 Stars: Appealing
01/04/2010 23.66 24.95 23.51 24.90 1,402,136 + +5.96% 5 Stars: Appealing
12/31/2009 23.79 23.91 23.44 23.50 397,179 - -1.05% 5 Stars: Appealing
12/30/2009 23.60 23.96 23.60 23.75 299,211 + +0.04% 5 Stars: Appealing
12/29/2009 23.87 24.13 23.70 23.74 360,772 - -0.92% 5 Stars: Appealing
12/28/2009 24.16 24.29 23.88 23.96 678,043 - -0.25% 5 Stars: Appealing
12/24/2009 24.00 24.17 23.96 24.02 150,564 + +0.17% 5 Stars: Appealing
12/23/2009 23.79 24.18 23.70 23.98 775,334 + +1.18% 5 Stars: Appealing
12/22/2009 23.45 23.81 23.31 23.70 513,950 + +1.46% 5 Stars: Appealing
12/21/2009 23.28 23.83 23.18 23.36 801,411 + +1.30% 5 Stars: Appealing
12/18/2009 22.85 23.09 22.55 23.06 2,327,167 + +0.96% 5 Stars: Appealing
12/17/2009 22.70 22.89 22.58 22.84 970,444 - -0.78% 5 Stars: Appealing
12/16/2009 22.67 23.17 22.57 23.02 913,085 + +2.58% 5 Stars: Appealing
12/15/2009 22.44 22.84 22.29 22.44 984,639 - -0.53% 4 Stars: Appealing
12/14/2009 22.31 22.61 22.11 22.56 702,767 + +1.85% 4 Stars: Appealing
12/11/2009 22.11 22.47 21.99 22.15 1,154,213 + +1.28% 4 Stars: Appealing
12/10/2009 22.34 22.65 21.70 21.87 685,742 - -0.95% 4 Stars: Appealing
12/09/2009 22.14 22.20 21.65 22.08 622,391 - -0.59% 5 Stars: Appealing
12/08/2009 22.17 23.02 21.62 22.21 1,942,914 - -4.80% 5 Stars: Appealing
12/07/2009 23.23 23.61 23.00 23.33 1,112,274 - -0.43% 5 Stars: Appealing
12/04/2009 21.72 23.46 21.72 23.43 2,835,132 + +9.49% 5 Stars: Appealing
12/03/2009 20.22 21.52 20.16 21.40 1,897,492 + +5.94% 4 Stars: Appealing
12/02/2009 20.04 20.39 19.94 20.20 516,124 + +0.95% 4 Stars: Appealing
12/01/2009 19.53 20.04 19.50 20.01 686,667 + +3.84% 4 Stars: Appealing
11/30/2009 19.87 19.93 18.92 19.27 984,074 - -2.28% 4 Stars: Appealing
11/27/2009 19.69 19.92 19.23 19.72 341,532 - -3.05% 4 Stars: Appealing
11/25/2009 19.83 20.37 19.55 20.34 827,033 + +3.25% 4 Stars: Appealing
11/24/2009 20.08 20.08 19.62 19.70 518,853 - -1.79% 4 Stars: Appealing
11/23/2009 20.19 20.72 19.94 20.06 588,428 + +0.50% 4 Stars: Appealing
11/20/2009 19.72 20.00 19.52 19.96 452,252 + +0.15% 4 Stars: Appealing
11/19/2009 20.04 20.10 19.45 19.93 666,114 - -2.02% 4 Stars: Appealing
11/18/2009 20.11 20.73 20.10 20.34 688,147 - -2.63% 4 Stars: Appealing
11/17/2009 20.46 21.01 20.41 20.89 841,218 + +1.16% 4 Stars: Appealing
11/16/2009 20.20 20.82 20.18 20.65 583,171 + +2.28% 4 Stars: Appealing
11/13/2009 19.84 20.30 19.61 20.19 481,860 + +2.59% 4 Stars: Appealing
11/12/2009 20.07 20.42 19.64 19.68 581,624 - -2.24% 4 Stars: Appealing
11/11/2009 19.94 20.40 19.87 20.13 730,823 + +2.29% 4 Stars: Appealing
11/10/2009 19.74 20.11 19.55 19.68 638,270 - -0.91% 4 Stars: Appealing
11/09/2009 19.37 19.92 19.34 19.86 499,993 + +3.17% 4 Stars: Appealing
11/06/2009 19.42 19.88 19.12 19.25 620,738 - -1.79% 4 Stars: Appealing
11/05/2009 18.77 19.60 18.77 19.60 1,186,495 + +5.49% 5 Stars: Appealing
11/04/2009 18.38 19.08 18.35 18.58 1,393,466 + +2.09% 5 Stars: Appealing
11/03/2009 17.73 18.37 17.47 18.20 943,059 + +1.39% 5 Stars: Appealing
11/02/2009 17.82 18.31 17.53 17.95 887,465 + +1.24% 4 Stars: Appealing
10/30/2009 18.35 18.77 17.66 17.73 1,261,561 - -4.37% 4 Stars: Appealing
10/29/2009 18.33 18.77 17.89 18.54 2,212,063 + +1.98% 4 Stars: Appealing
10/28/2009 19.72 19.83 18.16 18.18 1,673,657 - -7.57% 4 Stars: Appealing
10/27/2009 20.97 20.98 19.60 19.67 1,516,002 - -2.38% 4 Stars: Appealing
10/26/2009 20.14 20.57 19.92 20.15 1,859,687 + +0.40% 4 Stars: Appealing
10/23/2009 21.12 21.12 19.94 20.07 1,062,173 - -4.25% 4 Stars: Appealing
10/22/2009 20.15 21.04 19.80 20.96 914,402 + +4.59% 4 Stars: Appealing
10/21/2009 20.40 20.79 20.03 20.04 1,292,952 - -1.76% 4 Stars: Appealing
10/20/2009 21.01 21.01 20.36 20.40 981,859 - -3.41% 4 Stars: Appealing
10/19/2009 21.10 21.27 20.81 21.12 704,294 + +0.14% 5 Stars: Appealing
10/16/2009 20.91 21.13 20.45 21.09 1,082,163 - -0.19% 5 Stars: Appealing
10/15/2009 20.87 21.26 20.83 21.13 802,128 - -0.05% 5 Stars: Appealing
10/14/2009 20.99 21.16 20.88 21.14 1,053,496 + +2.72% 5 Stars: Appealing
10/13/2009 20.58 20.72 20.34 20.58 457,218 - -0.19% 5 Stars: Appealing
10/12/2009 21.05 21.36 20.58 20.62 564,547 - -1.76% 5 Stars: Appealing
10/09/2009 20.56 21.04 20.39 20.99 841,376 + +2.09% 5 Stars: Appealing
10/08/2009 20.21 20.67 20.03 20.56 1,221,880 + +2.85% 5 Stars: Appealing
10/07/2009 19.05 20.06 19.05 19.99 1,209,303 + +4.06% 5 Stars: Appealing
10/06/2009 19.24 19.43 18.94 19.21 580,904 + +1.75% 5 Stars: Appealing
10/05/2009 18.45 18.97 18.20 18.88 1,268,251 + +3.23% 4 Stars: Appealing
10/02/2009 18.64 18.64 18.13 18.29 1,292,124 - -2.56% 4 Stars: Appealing
10/01/2009 20.06 20.08 18.74 18.77 1,434,477 - -6.80% 4 Stars: Appealing
09/30/2009 20.39 20.43 19.42 20.14 1,013,906 - -0.79% 5 Stars: Appealing
09/29/2009 19.88 20.50 19.63 20.30 1,023,964 + +2.32% 5 Stars: Appealing
09/28/2009 18.95 19.95 18.82 19.84 1,326,814 + +4.09% 5 Stars: Appealing
09/25/2009 19.44 19.50 18.99 19.06 936,970 - -2.61% 5 Stars: Appealing
09/24/2009 20.35 20.59 19.38 19.57 1,418,259 - -5.78% 5 Stars: Appealing
09/23/2009 20.44 21.05 20.25 20.77 1,492,793 + +2.77% 5 Stars: Appealing
09/22/2009 20.31 20.42 19.93 20.21 1,283,018 - -0.15% 5 Stars: Appealing
09/21/2009 19.09 20.33 19.09 20.24 869,224 + +2.17% 5 Stars: Appealing
09/18/2009 19.80 19.88 19.20 19.81 1,202,654 + +0.66% 5 Stars: Appealing
09/17/2009 19.90 20.11 19.37 19.68 769,154 - -1.11% 5 Stars: Appealing