Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.10 18.18 17.63 17.83 2,404,274 - -0.17% 3 Stars: Appealing
02/08/2010 17.94 18.19 17.75 17.86 1,467,942 - -0.50% 3 Stars: Appealing
02/05/2010 18.00 18.02 17.70 17.95 1,456,454 - -0.28% 3 Stars: Appealing
02/04/2010 18.58 18.61 18.00 18.00 910,424 - -3.64% 3 Stars: Appealing
02/03/2010 18.68 18.97 18.55 18.68 1,618,388 - -0.32% 3 Stars: Appealing
02/02/2010 19.06 19.20 18.65 18.74 1,926,801 - -1.37% 3 Stars: Appealing
02/01/2010 18.89 19.12 18.50 19.00 3,147,864 + +1.55% 3 Stars: Appealing
01/29/2010 19.05 19.20 18.64 18.71 1,537,122 - -1.63% 3 Stars: Appealing
01/28/2010 19.40 19.47 18.82 19.02 1,203,551 - -1.91% 3 Stars: Appealing
01/27/2010 19.69 19.76 19.24 19.39 1,291,222 - -1.22% 3 Stars: Appealing
01/26/2010 20.23 20.24 19.58 19.63 1,243,170 - -2.92% 3 Stars: Appealing
01/25/2010 20.51 20.61 20.12 20.22 886,279 - -0.49% 3 Stars: Appealing
01/22/2010 20.65 20.88 20.26 20.32 1,463,048 - -0.64% 3 Stars: Appealing
01/21/2010 22.27 22.27 20.01 20.45 4,015,907 - -9.71% 3 Stars: Appealing
01/20/2010 22.96 23.08 22.29 22.65 1,262,375 - -2.08% 3 Stars: Appealing
01/19/2010 23.25 23.37 23.06 23.13 661,327 - -0.64% 3 Stars: Appealing
01/15/2010 23.52 23.62 23.15 23.28 1,011,763 - -1.27% 3 Stars: Appealing
01/14/2010 23.14 23.81 23.14 23.58 984,543 + +1.46% 3 Stars: Appealing
01/13/2010 23.61 23.79 22.86 23.24 2,179,599 - -2.68% 3 Stars: Appealing
01/12/2010 24.34 24.34 23.80 23.88 826,357 - -2.69% 3 Stars: Appealing
01/11/2010 24.94 24.99 24.48 24.54 745,630 - -1.60% 3 Stars: Appealing
01/08/2010 24.86 24.97 24.56 24.94 403,332 - -0.12% 3 Stars: Appealing
01/07/2010 24.64 25.00 24.58 24.97 483,587 + +1.13% 3 Stars: Appealing
01/06/2010 24.94 25.08 24.49 24.69 1,084,757 - -0.80% 3 Stars: Appealing
01/05/2010 24.98 25.17 24.50 24.89 796,701 - -0.36% 3 Stars: Appealing
01/04/2010 24.72 25.10 24.72 24.98 661,327 + +1.75% 3 Stars: Appealing
12/31/2009 24.96 25.01 24.55 24.55 462,505 - -1.56% 3 Stars: Appealing
12/30/2009 24.88 25.15 24.81 24.94 357,331 - -0.24% 3 Stars: Appealing
12/29/2009 25.14 25.14 24.86 25.00 323,934 - -0.12% 3 Stars: Appealing
12/28/2009 24.87 25.05 24.86 25.03 239,352 + +1.13% 3 Stars: Appealing
12/24/2009 24.67 24.98 24.59 24.75 191,142 + +0.73% 3 Stars: Appealing
12/23/2009 24.64 24.65 24.47 24.57 506,110 + +0.20% 3 Stars: Appealing
12/22/2009 24.87 24.94 24.34 24.52 738,698 - -1.64% 3 Stars: Appealing
12/21/2009 24.68 25.29 24.68 24.93 317,344 + +1.14% 3 Stars: Appealing
12/18/2009 24.78 24.92 24.43 24.65 872,785 - -0.52% 3 Stars: Appealing
12/17/2009 25.17 25.24 24.74 24.78 586,721 - -2.29% 3 Stars: Appealing
12/16/2009 25.45 25.65 25.21 25.36 398,351 - -0.47% 3 Stars: Appealing
12/15/2009 25.27 25.53 25.17 25.48 388,776 + +0.28% 3 Stars: Appealing
12/14/2009 24.89 25.45 24.89 25.41 383,938 + +2.29% 3 Stars: Appealing
12/11/2009 24.72 25.15 24.70 24.84 521,716 + +0.16% 3 Stars: Appealing
12/10/2009 24.71 24.97 24.56 24.80 393,679 + +1.18% 3 Stars: Appealing
12/09/2009 24.51 24.60 24.18 24.51 506,777 + +0.37% 3 Stars: Appealing
12/08/2009 24.73 24.73 24.32 24.42 645,462 - -1.33% 3 Stars: Appealing
12/07/2009 24.89 25.28 24.64 24.75 1,450,144 - -1.16% 3 Stars: Appealing
12/04/2009 25.44 25.82 24.91 25.04 893,992 - -0.71% 3 Stars: Appealing
12/03/2009 25.43 25.55 25.18 25.22 467,212 - -0.90% 3 Stars: Appealing
12/02/2009 25.25 25.52 25.18 25.45 431,843 + +0.79% 3 Stars: Appealing
12/01/2009 25.22 25.27 25.01 25.25 742,832 + +1.04% 3 Stars: Appealing
11/30/2009 24.96 25.02 24.70 24.99 621,910 - -0.12% 3 Stars: Appealing
11/27/2009 24.71 25.12 24.52 25.02 325,451 - -1.22% 3 Stars: Appealing
11/25/2009 25.29 25.38 24.91 25.33 500,979 + +0.60% 3 Stars: Appealing
11/24/2009 24.67 25.18 24.51 25.18 882,311 + +1.78% 3 Stars: Appealing
11/23/2009 24.25 24.83 24.25 24.74 783,265 + +2.44% 3 Stars: Appealing
11/20/2009 24.06 24.19 23.74 24.15 583,414 - -0.17% 3 Stars: Appealing
11/19/2009 24.50 24.50 24.01 24.19 660,288 - -1.79% 3 Stars: Appealing
11/18/2009 25.09 25.09 24.20 24.63 671,324 - -2.15% 2 Stars: Appealing
11/17/2009 25.04 25.22 24.52 25.17 373,272 - -0.08% 2 Stars: Appealing
11/16/2009 24.94 25.41 24.94 25.19 561,659 + +1.08% 2 Stars: Appealing
11/13/2009 25.20 25.24 24.82 24.92 599,304 - -0.80% 2 Stars: Appealing
11/12/2009 25.89 25.97 25.00 25.12 710,392 - -2.67% 2 Stars: Appealing
11/11/2009 25.75 26.11 25.66 25.81 718,729 + +0.23% 2 Stars: Appealing
11/10/2009 26.00 26.17 25.58 25.75 1,100,881 - -1.72% 2 Stars: Appealing
11/09/2009 25.97 26.20 25.82 26.20 568,988 + +1.51% 2 Stars: Appealing
11/06/2009 25.21 25.84 25.20 25.81 1,004,562 + +2.18% 2 Stars: Appealing
11/05/2009 24.20 25.33 24.20 25.26 1,576,253 - -0.90% 2 Stars: Appealing
11/04/2009 25.40 25.70 25.24 25.49 822,534 + +1.31% 2 Stars: Appealing
11/03/2009 24.52 25.26 24.38 25.16 1,070,104 + +1.90% 2 Stars: Appealing
11/02/2009 23.96 24.70 23.70 24.69 1,024,498 + +3.13% 2 Stars: Appealing
10/30/2009 24.60 24.71 23.89 23.94 920,537 - -3.35% 3 Stars: Appealing
10/29/2009 24.63 24.87 24.26 24.77 635,723 + +1.02% 3 Stars: Appealing
10/28/2009 25.29 25.31 24.30 24.52 1,200,439 - -3.01% 3 Stars: Appealing
10/27/2009 25.68 25.79 25.25 25.28 811,405 - -1.25% 2 Stars: Appealing
10/26/2009 25.18 26.02 25.18 25.60 1,633,459 + +1.95% 2 Stars: Appealing
10/23/2009 25.83 25.85 24.94 25.11 1,301,945 - -1.53% 2 Stars: Appealing
10/22/2009 25.19 25.51 24.65 25.50 1,028,755 + +0.99% 2 Stars: Appealing
10/21/2009 25.56 25.75 25.11 25.25 2,122,649 - -1.64% 2 Stars: Appealing
10/20/2009 24.51 26.25 24.30 25.67 4,566,545 + +5.03% 2 Stars: Appealing
10/19/2009 25.37 25.42 24.24 24.44 2,456,066 - -1.01% 3 Stars: Appealing
10/16/2009 24.24 24.72 24.21 24.69 1,833,873 + +1.69% 2 Stars: Appealing
10/15/2009 24.05 24.31 23.94 24.28 1,734,741 + +0.33% 2 Stars: Appealing
10/14/2009 24.07 24.25 23.83 24.20 1,215,318 + +2.20% 2 Stars: Appealing
10/13/2009 23.60 23.69 23.41 23.68 1,022,293 + +0.38% 3 Stars: Appealing
10/12/2009 24.02 24.27 23.46 23.59 1,460,396 - -1.95% 3 Stars: Appealing
10/09/2009 23.68 24.06 23.61 24.06 773,345 + +1.05% 3 Stars: Appealing
10/08/2009 23.49 23.86 23.41 23.81 710,821 + +1.67% 3 Stars: Appealing
10/07/2009 23.23 23.42 23.10 23.42 975,406 + +0.34% 3 Stars: Appealing
10/06/2009 22.92 23.38 22.89 23.34 875,671 + +2.19% 3 Stars: Appealing
10/05/2009 22.84 22.87 22.56 22.84 740,544 + +0.57% 3 Stars: Appealing
10/02/2009 22.51 22.82 22.48 22.71 1,152,288 + +0.22% 3 Stars: Appealing
10/01/2009 22.63 22.75 22.50 22.66 2,338,454 + +0.04% 3 Stars: Appealing
09/30/2009 22.30 22.70 21.91 22.65 1,863,225 + +1.89% 3 Stars: Appealing
09/29/2009 22.01 22.26 21.89 22.23 880,490 + +1.18% 3 Stars: Appealing
09/28/2009 21.28 21.99 21.26 21.97 517,265 + +3.93% 3 Stars: Appealing
09/25/2009 21.52 21.53 20.99 21.14 712,568 - -1.77% 3 Stars: Appealing
09/24/2009 21.92 22.15 21.38 21.52 1,370,571 - -1.56% 3 Stars: Appealing
09/23/2009 22.34 22.45 21.84 21.86 1,000,374 - -1.66% 3 Stars: Appealing
09/22/2009 22.51 22.65 22.22 22.23 1,185,138 - -1.16% 3 Stars: Appealing
09/21/2009 22.58 22.78 22.34 22.49 1,721,982 - -0.57% 3 Stars: Appealing
09/18/2009 22.91 23.02 22.61 22.62 1,194,865 - -0.70% 3 Stars: Appealing
09/17/2009 23.02 23.14 22.63 22.78 992,103 - -1.43% 3 Stars: Appealing