Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.74 24.09 23.30 24.01 896,887 + +2.48% 2 Stars: Appealing
02/08/2010 23.41 23.70 23.07 23.43 674,301 - -0.04% 2 Stars: Appealing
02/05/2010 23.71 23.93 23.19 23.44 1,218,223 - -0.64% 2 Stars: Appealing
02/04/2010 24.32 24.66 23.52 23.59 712,973 - -3.40% 2 Stars: Appealing
02/03/2010 24.42 24.73 24.14 24.42 1,602,518 - -0.65% 2 Stars: Appealing
02/02/2010 24.04 24.62 24.03 24.58 918,167 + +2.67% 2 Stars: Appealing
02/01/2010 23.68 23.95 23.31 23.94 600,563 + +1.70% 2 Stars: Appealing
01/29/2010 23.70 24.36 23.53 23.54 862,522 - -0.59% 2 Stars: Appealing
01/28/2010 24.57 24.63 23.58 23.68 818,641 - -3.19% 2 Stars: Appealing
01/27/2010 23.86 24.58 23.72 24.46 610,977 + +2.17% 2 Stars: Appealing
01/26/2010 24.05 24.52 23.94 23.94 655,180 - -1.03% 2 Stars: Appealing
01/25/2010 24.20 24.82 24.11 24.19 957,594 + +0.92% 2 Stars: Appealing
01/22/2010 24.16 24.82 23.93 23.97 960,583 - -1.07% 2 Stars: Appealing
01/21/2010 25.08 25.21 24.11 24.23 1,063,958 - -2.96% 2 Stars: Appealing
01/20/2010 25.32 25.40 24.84 24.97 1,804,914 - -2.16% 2 Stars: Appealing
01/19/2010 25.00 25.52 24.90 25.52 1,473,941 + +2.28% 2 Stars: Appealing
01/15/2010 25.45 25.74 24.88 24.95 1,773,889 - -1.73% 2 Stars: Appealing
01/14/2010 24.87 25.39 24.87 25.39 1,349,683 + +1.56% 2 Stars: Appealing
01/13/2010 24.23 25.04 24.23 25.00 1,295,460 + +3.82% 2 Stars: Appealing
01/12/2010 24.37 24.37 23.71 24.08 1,221,766 - -1.59% 2 Stars: Appealing
01/11/2010 25.28 25.50 23.77 24.47 2,325,949 - -1.81% 2 Stars: Appealing
01/08/2010 25.08 25.23 24.67 24.92 966,894 - -1.23% 2 Stars: Appealing
01/07/2010 24.76 25.41 24.40 25.23 1,812,542 + +2.15% 2 Stars: Appealing
01/06/2010 24.00 24.96 23.96 24.70 1,243,967 + +3.17% 2 Stars: Appealing
01/05/2010 23.46 24.00 23.11 23.94 976,649 + +1.96% 2 Stars: Appealing
01/04/2010 23.34 23.89 23.24 23.48 785,441 + +1.69% 2 Stars: Appealing
12/31/2009 23.32 23.61 23.01 23.09 490,253 - -0.73% 2 Stars: Appealing
12/30/2009 23.19 23.37 22.81 23.26 533,768 - -0.39% 2 Stars: Appealing
12/29/2009 23.20 23.51 23.19 23.35 292,005 + +0.73% 2 Stars: Appealing
12/28/2009 23.23 23.51 23.10 23.18 621,515 - -0.09% 2 Stars: Appealing
12/24/2009 23.15 23.21 22.92 23.20 226,458 + +0.26% 2 Stars: Appealing
12/23/2009 23.00 23.21 22.68 23.14 461,278 + +1.00% 2 Stars: Appealing
12/22/2009 22.81 23.06 22.78 22.91 668,949 + +0.75% 2 Stars: Appealing
12/21/2009 22.67 22.82 22.00 22.74 830,335 + +0.49% 2 Stars: Appealing
12/18/2009 22.84 22.84 21.97 22.63 2,009,611 - -0.26% 2 Stars: Appealing
12/17/2009 22.31 22.85 22.24 22.69 1,195,924 + +0.80% 2 Stars: Appealing
12/16/2009 21.78 22.74 21.78 22.51 2,421,258 + +3.73% 2 Stars: Appealing
12/15/2009 21.66 21.90 21.36 21.70 1,190,914 - -0.82% 2 Stars: Appealing
12/14/2009 21.16 21.94 21.16 21.88 1,047,435 + +3.70% 2 Stars: Appealing
12/11/2009 21.03 21.40 20.94 21.10 1,216,041 + +0.72% 2 Stars: Appealing
12/10/2009 20.86 21.23 20.62 20.95 749,120 + +1.11% 2 Stars: Appealing
12/09/2009 21.00 21.17 20.40 20.72 860,828 - -1.33% 2 Stars: Appealing
12/08/2009 21.08 21.29 20.60 21.00 1,490,778 - -1.45% 2 Stars: Appealing
12/07/2009 21.30 21.55 21.15 21.31 761,684 + +0.09% 2 Stars: Appealing
12/04/2009 21.57 21.69 20.72 21.29 768,466 + +1.72% 2 Stars: Appealing
12/03/2009 21.55 21.62 20.92 20.93 1,853,575 - -2.74% 2 Stars: Appealing
12/02/2009 21.39 22.04 21.02 21.52 1,046,303 + +0.19% 2 Stars: Appealing
12/01/2009 21.58 21.74 21.06 21.48 1,190,152 + +0.05% 2 Stars: Appealing
11/30/2009 21.84 21.91 21.00 21.47 1,506,887 - -1.47% 2 Stars: Appealing
11/27/2009 21.64 22.14 21.53 21.79 799,868 - -2.02% 2 Stars: Appealing
11/25/2009 21.67 22.47 21.59 22.24 2,437,070 + +3.59% 2 Stars: Appealing
11/24/2009 22.07 22.10 21.46 21.47 1,163,939 - -2.72% 2 Stars: Appealing
11/23/2009 21.83 22.10 21.72 22.07 1,539,433 + +1.80% 2 Stars: Appealing
11/20/2009 21.50 22.42 21.13 21.68 2,891,857 + +5.65% 2 Stars: Appealing
11/19/2009 20.83 20.99 20.19 20.52 1,245,440 - -2.75% 2 Stars: Appealing
11/18/2009 21.07 21.22 20.83 21.10 2,293,752 - -0.14% 2 Stars: Appealing
11/17/2009 19.95 21.61 19.95 21.13 4,127,008 + +8.92% 2 Stars: Appealing
11/16/2009 18.77 19.48 18.77 19.40 1,063,446 + +3.58% 2 Stars: Appealing
11/13/2009 18.57 18.77 18.18 18.73 381,540 + +1.13% 2 Stars: Appealing
11/12/2009 18.84 19.06 18.46 18.52 647,596 - -2.01% 2 Stars: Appealing
11/11/2009 18.99 19.38 18.62 18.90 444,110 + +0.64% 2 Stars: Appealing
11/10/2009 18.91 19.21 18.70 18.78 315,364 - -1.05% 2 Stars: Appealing
11/09/2009 18.41 19.02 18.41 18.98 499,459 + +3.60% 2 Stars: Appealing
11/06/2009 17.96 18.44 17.89 18.32 630,278 + +1.50% 2 Stars: Appealing
11/05/2009 18.36 18.69 17.95 18.05 1,129,348 - -1.47% 2 Stars: Appealing
11/04/2009 18.56 18.71 18.16 18.32 606,926 - -0.92% 2 Stars: Appealing
11/03/2009 18.13 18.50 17.91 18.49 614,981 + +1.59% 2 Stars: Appealing
11/02/2009 18.14 18.71 17.85 18.20 890,535 + +0.83% 2 Stars: Appealing
10/30/2009 18.41 18.48 17.93 18.05 872,121 - -2.11% 2 Stars: Appealing
10/29/2009 18.19 18.78 18.17 18.44 603,991 + +2.10% 2 Stars: Appealing
10/28/2009 18.69 18.89 17.98 18.06 631,619 - -3.53% 2 Stars: Appealing
10/27/2009 19.48 19.48 18.49 18.72 732,275 - -3.31% 2 Stars: Appealing
10/26/2009 19.60 20.11 19.29 19.36 625,643 - -0.15% 2 Stars: Appealing
10/23/2009 19.85 19.92 19.23 19.39 717,781 - -2.32% 2 Stars: Appealing
10/22/2009 19.20 19.92 19.10 19.85 1,182,541 + +4.20% 2 Stars: Appealing
10/21/2009 19.36 20.01 18.93 19.05 1,689,932 - -1.55% 2 Stars: Appealing
10/20/2009 19.34 19.52 19.00 19.35 1,076,966 + +0.42% 2 Stars: Appealing
10/19/2009 19.03 19.37 18.70 19.27 656,398 + +2.01% 2 Stars: Appealing
10/16/2009 18.93 19.14 18.57 18.89 657,859 - -0.74% 2 Stars: Appealing
10/15/2009 18.78 19.06 18.68 19.03 621,043 + +0.37% 2 Stars: Appealing
10/14/2009 18.75 19.08 18.69 18.96 883,928 + +2.10% 2 Stars: Appealing
10/13/2009 18.65 18.97 18.46 18.57 715,535 - -0.27% 2 Stars: Appealing
10/12/2009 18.68 19.06 18.41 18.62 634,397 - -0.05% 2 Stars: Appealing
10/09/2009 18.80 18.80 18.43 18.63 805,496 - -0.64% 2 Stars: Appealing
10/08/2009 18.42 18.91 18.30 18.75 1,454,266 + +2.29% 2 Stars: Appealing
10/07/2009 18.15 18.43 18.10 18.33 529,643 + +0.05% 2 Stars: Appealing
10/06/2009 18.00 18.47 17.98 18.32 935,308 + +2.63% 2 Stars: Appealing
10/05/2009 17.25 18.01 17.15 17.85 990,262 + +3.72% 2 Stars: Appealing
10/02/2009 17.32 17.64 17.11 17.21 572,317 - -0.98% 2 Stars: Appealing
10/01/2009 17.77 17.81 17.16 17.38 975,191 - -3.07% 2 Stars: Appealing
09/30/2009 18.30 18.40 17.63 17.93 1,006,378 - -2.50% 2 Stars: Appealing
09/29/2009 18.03 18.47 17.80 18.39 1,096,352 + +2.39% 2 Stars: Appealing
09/28/2009 17.84 18.06 17.63 17.96 825,107 + +1.58% 2 Stars: Appealing
09/25/2009 17.51 17.92 17.34 17.68 647,503 + +0.91% 2 Stars: Appealing
09/24/2009 17.81 17.96 17.37 17.52 886,873 - -1.57% 2 Stars: Appealing
09/23/2009 17.99 18.20 17.70 17.80 1,343,686 - -0.22% 2 Stars: Appealing
09/22/2009 18.00 18.27 17.74 17.84 756,970 - -0.72% 2 Stars: Appealing
09/21/2009 17.60 18.27 17.48 17.97 1,522,876 + +0.34% 2 Stars: Appealing
09/18/2009 17.24 17.96 16.98 17.91 1,909,732 + +3.95% 2 Stars: Appealing
09/17/2009 17.44 17.74 16.88 17.23 3,700,457 - -5.28% 2 Stars: Appealing