Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.36 22.84 22.07 22.45 621,614 + +1.54% 4 Stars: Appealing
02/08/2010 22.19 22.96 21.99 22.11 510,538 - -0.32% 4 Stars: Appealing
02/05/2010 22.91 23.09 21.76 22.18 1,483,945 - -3.23% 4 Stars: Appealing
02/04/2010 24.68 24.84 22.85 22.92 1,513,712 - -8.39% 4 Stars: Appealing
02/03/2010 24.38 25.99 24.38 25.02 1,932,614 + +2.04% 4 Stars: Appealing
02/02/2010 23.09 24.63 22.99 24.52 1,018,399 + +6.19% 4 Stars: Appealing
02/01/2010 23.47 23.58 22.43 23.09 1,184,278 - -0.65% 4 Stars: Appealing
01/29/2010 23.45 24.20 23.17 23.24 1,118,969 - -0.56% 4 Stars: Appealing
01/28/2010 24.96 25.08 22.52 23.37 1,651,060 - -6.30% 4 Stars: Appealing
01/27/2010 24.94 25.36 24.27 24.94 721,589 - -0.60% 4 Stars: Appealing
01/26/2010 24.82 25.57 24.80 25.09 1,311,389 + +0.28% 4 Stars: Appealing
01/25/2010 24.67 25.14 24.40 25.02 882,089 + +2.71% 4 Stars: Appealing
01/22/2010 24.17 24.91 24.09 24.36 2,198,819 + +0.25% 4 Stars: Appealing
01/21/2010 24.86 25.07 24.18 24.30 1,369,946 - -2.45% 4 Stars: Appealing
01/20/2010 25.06 25.11 24.31 24.91 724,417 - -2.04% 4 Stars: Appealing
01/19/2010 25.07 25.91 25.04 25.43 1,004,993 + +1.84% 4 Stars: Appealing
01/15/2010 25.55 26.00 24.79 24.97 1,112,886 - -2.76% 4 Stars: Appealing
01/14/2010 25.57 25.98 25.31 25.68 824,754 + +0.20% 4 Stars: Appealing
01/13/2010 23.76 25.83 23.56 25.63 2,296,163 + +8.65% 4 Stars: Appealing
01/12/2010 22.78 23.63 22.57 23.59 1,503,519 + +2.39% 4 Stars: Appealing
01/11/2010 23.19 23.68 22.67 23.04 639,640 - -0.60% 4 Stars: Appealing
01/08/2010 23.01 23.27 22.82 23.18 1,301,300 + +1.44% 5 Stars: Appealing
01/07/2010 23.09 23.21 22.48 22.85 631,765 - -1.25% 4 Stars: Appealing
01/06/2010 23.26 23.57 23.02 23.14 443,744 - -0.30% 4 Stars: Appealing
01/05/2010 23.55 23.78 22.98 23.21 540,993 - -0.81% 4 Stars: Appealing
01/04/2010 22.69 23.84 22.69 23.40 630,725 + +4.09% 5 Stars: Appealing
12/31/2009 23.24 23.51 22.48 22.48 518,506 - -3.27% 5 Stars: Appealing
12/30/2009 23.02 23.29 22.72 23.24 579,177 + +0.13% 5 Stars: Appealing
12/29/2009 24.29 24.38 23.15 23.21 775,639 - -4.09% 5 Stars: Appealing
12/28/2009 24.39 24.95 23.99 24.20 483,642 - -0.82% 5 Stars: Appealing
12/24/2009 24.00 24.48 23.87 24.40 229,667 + +1.67% 5 Stars: Appealing
12/23/2009 23.49 24.21 23.47 24.00 449,112 + +2.30% 5 Stars: Appealing
12/22/2009 23.42 23.89 23.32 23.46 556,330 + +0.26% 5 Stars: Appealing
12/21/2009 23.24 23.84 22.85 23.40 588,800 + +2.45% 5 Stars: Appealing
12/18/2009 22.91 23.49 22.51 22.84 1,775,400 + +1.47% 5 Stars: Appealing
12/17/2009 22.99 22.99 22.40 22.51 874,952 - -2.81% 5 Stars: Appealing
12/16/2009 21.90 23.67 21.69 23.16 1,597,935 + +5.80% 5 Stars: Appealing
12/15/2009 21.42 22.33 21.14 21.89 2,036,433 + +4.24% 5 Stars: Appealing
12/14/2009 20.77 21.00 20.49 21.00 673,407 + +1.84% 5 Stars: Appealing
12/11/2009 20.20 20.68 19.97 20.62 461,959 + +2.95% 4 Stars: Appealing
12/10/2009 19.92 20.56 19.86 20.03 586,088 + +1.83% 4 Stars: Appealing
12/09/2009 19.53 19.80 19.21 19.67 482,518 + +0.72% 4 Stars: Appealing
12/08/2009 19.77 19.90 19.25 19.53 794,255 - -2.30% 4 Stars: Appealing
12/07/2009 20.39 20.54 19.86 19.99 505,246 - -1.82% 4 Stars: Appealing
12/04/2009 20.42 20.77 19.85 20.36 603,789 + +2.98% 4 Stars: Appealing
12/03/2009 20.13 20.45 19.71 19.77 860,190 - -0.80% 4 Stars: Appealing
12/02/2009 19.33 20.03 19.17 19.93 585,084 + +3.53% 4 Stars: Appealing
12/01/2009 19.23 19.72 19.04 19.25 776,320 + +1.48% 4 Stars: Appealing
11/30/2009 19.34 19.34 18.65 18.97 1,153,481 - -1.25% 4 Stars: Appealing
11/27/2009 19.12 19.49 18.63 19.21 347,213 - -3.85% 4 Stars: Appealing
11/25/2009 19.60 20.02 19.48 19.98 676,186 + +2.15% 4 Stars: Appealing
11/24/2009 19.95 20.06 19.23 19.56 741,020 - -2.20% 4 Stars: Appealing
11/23/2009 20.05 20.29 19.89 20.00 955,867 + +1.16% 4 Stars: Appealing
11/20/2009 19.53 19.89 19.14 19.77 660,083 + +0.51% 4 Stars: Appealing
11/19/2009 20.58 20.58 19.48 19.67 844,314 - -5.11% 4 Stars: Appealing
11/18/2009 20.84 20.85 20.36 20.73 710,185 - -0.77% 4 Stars: Appealing
11/17/2009 19.92 20.99 19.72 20.89 1,524,636 + +4.09% 4 Stars: Appealing
11/16/2009 18.99 20.14 18.84 20.07 1,579,337 + +7.73% 5 Stars: Appealing
11/13/2009 18.39 18.83 18.17 18.63 694,474 + +2.25% 5 Stars: Appealing
11/12/2009 17.95 19.50 17.95 18.22 2,223,211 + +3.76% 5 Stars: Appealing
11/11/2009 17.91 18.10 17.44 17.56 776,051 - -1.07% 5 Stars: Appealing
11/10/2009 17.78 17.89 17.09 17.75 863,948 + +0.06% 5 Stars: Appealing
11/09/2009 17.67 17.80 17.25 17.74 845,603 + +1.84% 5 Stars: Appealing
11/06/2009 17.70 18.59 16.80 17.42 1,545,024 - -4.34% 5 Stars: Appealing
11/05/2009 16.11 18.48 16.02 18.21 2,608,682 + +14.60% 5 Stars: Appealing
11/04/2009 16.31 16.55 15.81 15.89 973,571 - -2.09% 5 Stars: Appealing
11/03/2009 15.90 16.32 15.75 16.23 974,050 + +1.88% 5 Stars: Appealing
11/02/2009 15.97 16.06 15.20 15.93 1,193,844 + +0.44% 5 Stars: Appealing
10/30/2009 16.22 16.63 15.75 15.86 1,175,987 - -3.06% 5 Stars: Appealing
10/29/2009 15.56 16.46 15.40 16.36 712,774 + +6.03% 5 Stars: Appealing
10/28/2009 16.45 16.51 15.40 15.43 890,653 - -6.26% 5 Stars: Appealing
10/27/2009 17.28 17.30 16.39 16.46 665,332 - -3.52% 5 Stars: Appealing
10/26/2009 17.59 17.99 17.05 17.06 576,203 - -3.07% 5 Stars: Appealing
10/23/2009 18.27 18.37 17.51 17.60 470,829 - -3.19% 5 Stars: Appealing
10/22/2009 17.71 18.36 17.45 18.18 743,444 + +2.71% 5 Stars: Appealing
10/21/2009 17.79 18.75 17.68 17.70 822,996 - -1.23% 5 Stars: Appealing
10/20/2009 18.64 18.64 17.71 17.92 709,230 - -3.97% 5 Stars: Appealing
10/19/2009 18.58 18.98 18.30 18.66 400,762 + +0.92% 4 Stars: Appealing
10/16/2009 18.80 18.83 18.14 18.49 573,490 - -1.96% 4 Stars: Appealing
10/15/2009 19.15 19.26 18.83 18.86 798,968 - -2.68% 4 Stars: Appealing
10/14/2009 18.61 19.46 18.22 19.38 845,159 + +6.43% 4 Stars: Appealing
10/13/2009 18.45 18.59 18.11 18.21 815,503 - -2.25% 4 Stars: Appealing
10/12/2009 19.02 19.48 18.59 18.63 1,009,893 - -2.00% 4 Stars: Appealing
10/09/2009 17.94 19.05 17.75 19.01 2,132,476 + +5.91% 4 Stars: Appealing
10/08/2009 17.18 18.04 17.17 17.95 1,043,394 + +4.66% 4 Stars: Appealing
10/07/2009 17.23 17.51 16.84 17.15 870,698 - -0.58% 4 Stars: Appealing
10/06/2009 17.21 17.50 17.01 17.25 686,260 + +1.05% 4 Stars: Appealing
10/05/2009 16.19 17.23 16.04 17.07 1,222,325 + +5.70% 4 Stars: Appealing
10/02/2009 16.29 16.62 15.90 16.15 775,771 - -2.24% 4 Stars: Appealing
10/01/2009 17.05 17.11 16.49 16.52 1,329,418 - -4.12% 4 Stars: Appealing
09/30/2009 17.11 17.46 16.61 17.23 954,507 + +1.29% 4 Stars: Appealing
09/29/2009 16.50 17.36 16.36 17.01 907,789 + +3.53% 4 Stars: Appealing
09/28/2009 15.71 16.48 15.65 16.43 578,114 + +4.92% 4 Stars: Appealing
09/25/2009 15.73 16.16 15.50 15.66 470,747 - -2.19% 4 Stars: Appealing
09/24/2009 16.51 16.67 15.83 16.01 550,051 - -2.50% 4 Stars: Appealing
09/23/2009 16.94 16.94 16.42 16.42 570,550 - -3.07% 4 Stars: Appealing
09/22/2009 16.93 17.64 16.78 16.94 597,712 + +0.12% 4 Stars: Appealing
09/21/2009 16.89 16.97 16.54 16.92 476,296 - -0.59% 4 Stars: Appealing
09/18/2009 16.87 17.05 16.15 17.02 788,694 + +1.25% 4 Stars: Appealing
09/17/2009 17.04 17.24 16.67 16.81 503,143 - -1.18% 4 Stars: Appealing