Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 25.23 26.20 25.12 25.86 540,895 + +3.52% 1 Stars: Appealing
02/08/2010 24.12 25.19 24.00 24.98 483,005 + +3.01% 1 Stars: Appealing
02/05/2010 24.00 24.47 22.82 24.25 681,738 + +1.72% 1 Stars: Appealing
02/04/2010 25.00 25.21 23.64 23.84 618,711 - -5.28% 1 Stars: Appealing
02/03/2010 25.34 25.57 25.03 25.17 255,430 - -0.75% 1 Stars: Appealing
02/02/2010 25.46 25.99 25.07 25.36 374,642 - -0.59% 1 Stars: Appealing
02/01/2010 24.46 25.79 24.11 25.51 408,275 + +4.72% 1 Stars: Appealing
01/29/2010 25.73 25.93 23.89 24.36 705,557 - -5.14% 1 Stars: Appealing
01/28/2010 25.70 26.80 24.77 25.68 566,895 + +1.58% 1 Stars: Appealing
01/27/2010 23.73 25.30 23.73 25.28 529,790 + +5.60% 1 Stars: Appealing
01/26/2010 24.03 24.73 23.31 23.94 464,251 - -1.16% 1 Stars: Appealing
01/25/2010 24.96 25.19 23.84 24.22 576,802 - -2.30% 1 Stars: Appealing
01/22/2010 25.72 25.95 24.54 24.79 525,623 - -4.47% 1 Stars: Appealing
01/21/2010 26.80 26.80 25.81 25.95 669,005 - -2.63% 1 Stars: Appealing
01/20/2010 26.75 26.91 26.29 26.65 623,800 - -2.09% 1 Stars: Appealing
01/19/2010 27.69 28.02 26.90 27.22 579,150 - -1.91% 1 Stars: Appealing
01/15/2010 28.53 28.87 27.74 27.75 579,437 - -2.53% 1 Stars: Appealing
01/14/2010 27.45 28.88 27.33 28.47 863,612 + +3.34% 1 Stars: Appealing
01/13/2010 26.95 27.67 26.87 27.55 476,019 + +2.45% 1 Stars: Appealing
01/12/2010 27.22 27.37 26.73 26.89 973,279 - -2.50% 1 Stars: Appealing
01/11/2010 28.25 28.29 27.06 27.58 491,509 - -1.46% 1 Stars: Appealing
01/08/2010 26.82 28.08 26.70 27.99 823,484 + +4.21% 1 Stars: Appealing
01/07/2010 26.95 27.00 26.62 26.86 800,756 + +0.04% 1 Stars: Appealing
01/06/2010 26.90 27.29 26.74 26.85 561,496 - -0.11% 1 Stars: Appealing
01/05/2010 25.62 27.07 25.50 26.88 647,011 + +4.39% 1 Stars: Appealing
01/04/2010 26.23 26.23 25.40 25.75 466,906 + +0.55% 1 Stars: Appealing
12/31/2009 26.50 26.50 25.53 25.61 255,526 - -3.14% 1 Stars: Appealing
12/30/2009 25.74 26.71 25.42 26.44 521,511 + +0.88% 1 Stars: Appealing
12/29/2009 26.93 27.16 25.96 26.21 348,607 - -2.67% 1 Stars: Appealing
12/28/2009 26.98 27.10 26.76 26.93 580,427 - -0.07% 1 Stars: Appealing
12/24/2009 27.12 27.18 26.63 26.95 157,952 + +0.19% 1 Stars: Appealing
12/23/2009 27.13 27.48 26.74 26.90 561,690 - -0.26% 1 Stars: Appealing
12/22/2009 26.12 27.11 25.82 26.97 933,166 + +3.77% 1 Stars: Appealing
12/21/2009 24.99 26.05 24.92 25.99 624,938 + +4.46% 1 Stars: Appealing
12/18/2009 24.20 24.99 23.87 24.88 1,573,827 + +4.36% 1 Stars: Appealing
12/17/2009 23.85 24.63 23.55 23.84 766,634 - -0.83% 1 Stars: Appealing
12/16/2009 22.74 24.16 22.65 24.04 1,190,252 + +7.32% 1 Stars: Appealing
12/15/2009 22.06 22.96 21.82 22.40 906,559 + +1.45% 1 Stars: Appealing
12/14/2009 21.56 22.16 21.44 22.08 793,718 + +2.84% 1 Stars: Appealing
12/11/2009 21.80 22.21 21.35 21.47 949,677 - -1.15% 1 Stars: Appealing
12/10/2009 21.60 22.18 21.41 21.72 1,138,726 + +1.88% 1 Stars: Appealing
12/09/2009 22.10 22.66 21.01 21.32 1,305,716 - -1.71% 1 Stars: Appealing
12/08/2009 21.48 22.08 20.94 21.69 830,448 - -0.32% 1 Stars: Appealing
12/07/2009 21.38 22.32 21.16 21.76 1,271,328 + +1.87% 1 Stars: Appealing
12/04/2009 19.71 21.42 19.71 21.36 1,800,564 + +10.10% 1 Stars: Appealing
12/03/2009 19.30 19.76 19.29 19.40 760,986 + +0.73% 1 Stars: Appealing
12/02/2009 18.75 19.41 18.60 19.26 856,373 + +3.22% 1 Stars: Appealing
12/01/2009 18.67 18.86 18.48 18.66 1,607,708 + +1.08% 1 Stars: Appealing
11/30/2009 18.60 18.88 18.26 18.46 1,144,802 - -1.18% 1 Stars: Appealing
11/27/2009 18.14 19.12 18.14 18.68 277,071 - -2.61% 1 Stars: Appealing
11/25/2009 19.19 19.46 18.99 19.18 436,645 - -0.31% 1 Stars: Appealing
11/24/2009 19.22 19.35 18.61 19.24 525,446 + +0.84% 1 Stars: Appealing
11/23/2009 19.06 19.46 18.81 19.08 781,614 + +3.36% 1 Stars: Appealing
11/20/2009 18.37 18.76 18.10 18.46 590,346 - -0.59% 1 Stars: Appealing
11/19/2009 19.12 19.16 18.53 18.57 759,692 - -4.13% 1 Stars: Appealing
11/18/2009 19.16 19.43 18.86 19.37 491,189 + +1.20% 1 Stars: Appealing
11/17/2009 19.47 19.70 18.75 19.14 722,435 - -3.14% 1 Stars: Appealing
11/16/2009 19.58 19.90 19.33 19.76 672,767 + +3.51% 1 Stars: Appealing
11/13/2009 19.24 19.80 18.66 19.09 982,058 - -0.62% 1 Stars: Appealing
11/12/2009 20.07 20.76 19.05 19.21 1,023,797 - -6.34% 1 Stars: Appealing
11/11/2009 19.94 20.64 19.80 20.51 1,231,271 + +3.59% 1 Stars: Appealing
11/10/2009 19.83 19.97 19.66 19.80 1,256,458 - -0.55% 1 Stars: Appealing
11/09/2009 19.59 20.02 19.29 19.91 1,307,813 + +4.08% 1 Stars: Appealing
11/06/2009 19.35 19.35 18.29 19.13 1,428,002 + +2.46% 1 Stars: Appealing
11/05/2009 18.26 18.85 17.72 18.67 1,506,575 + +3.66% 1 Stars: Appealing
11/04/2009 19.66 19.66 17.89 18.01 1,601,917 - -6.20% 1 Stars: Appealing
11/03/2009 18.01 19.31 18.00 19.20 1,381,597 + +4.58% 1 Stars: Appealing
11/02/2009 18.55 19.37 17.75 18.36 2,334,503 - -0.81% 1 Stars: Appealing
10/30/2009 19.39 19.61 18.50 18.51 2,919,635 - -4.98% 1 Stars: Appealing
10/29/2009 19.68 20.25 19.36 19.48 4,709,460 + +0.05% 1 Stars: Appealing
10/28/2009 21.02 21.02 18.87 19.47 2,614,948 - -7.55% 1 Stars: Appealing
10/27/2009 23.99 23.99 20.65 21.06 3,456,519 - -15.89% 1 Stars: Appealing
10/26/2009 24.56 25.23 23.77 25.04 1,205,804 + +0.93% 1 Stars: Appealing
10/23/2009 25.63 25.83 24.72 24.81 545,347 - -3.24% 1 Stars: Appealing
10/22/2009 25.76 25.96 24.45 25.64 668,412 + +0.16% 1 Stars: Appealing
10/21/2009 25.22 26.86 25.22 25.60 937,833 + +1.47% 1 Stars: Appealing
10/20/2009 26.41 26.92 25.03 25.23 667,095 - -4.58% 1 Stars: Appealing
10/19/2009 26.32 26.75 25.62 26.44 369,883 + +0.99% 1 Stars: Appealing
10/16/2009 26.40 26.65 25.29 26.18 816,613 - -1.73% 1 Stars: Appealing
10/15/2009 27.13 27.40 26.39 26.64 484,151 - -2.17% 1 Stars: Appealing
10/14/2009 26.49 27.40 26.42 27.23 606,647 + +3.38% 1 Stars: Appealing
10/13/2009 26.67 26.67 25.83 26.34 310,955 + +0.04% 1 Stars: Appealing
10/12/2009 26.09 27.50 25.99 26.33 404,882 + +0.57% 1 Stars: Appealing
10/09/2009 25.64 26.51 25.64 26.18 360,056 + +1.51% 1 Stars: Appealing
10/08/2009 25.42 26.45 24.91 25.79 831,617 + +3.24% 1 Stars: Appealing
10/07/2009 24.48 25.07 24.05 24.98 480,522 + +0.52% 1 Stars: Appealing
10/06/2009 24.10 25.13 23.88 24.85 400,999 + +4.06% 1 Stars: Appealing
10/05/2009 23.13 23.96 22.90 23.88 352,925 + +4.10% 1 Stars: Appealing
10/02/2009 22.34 23.41 22.22 22.94 608,109 - -0.56% 1 Stars: Appealing
10/01/2009 24.60 25.18 23.03 23.07 635,890 - -6.18% 1 Stars: Appealing
09/30/2009 24.11 25.10 23.60 24.59 969,580 + +2.89% 1 Stars: Appealing
09/29/2009 24.95 25.12 23.84 23.90 580,710 - -3.86% 1 Stars: Appealing
09/28/2009 22.81 24.97 22.81 24.86 653,918 + +10.64% 1 Stars: Appealing
09/25/2009 23.17 23.64 22.20 22.47 634,993 - -2.94% 1 Stars: Appealing
09/24/2009 25.07 25.15 22.93 23.15 657,480 - -7.03% 1 Stars: Appealing
09/23/2009 25.70 25.90 24.88 24.90 433,330 - -3.64% 1 Stars: Appealing
09/22/2009 25.96 25.97 25.44 25.84 259,292 - 0.00% 1 Stars: Appealing
09/21/2009 25.17 26.00 24.36 25.84 499,099 + +2.30% 1 Stars: Appealing
09/18/2009 25.50 25.71 24.69 25.26 505,341 - -0.47% 1 Stars: Appealing
09/17/2009 25.88 26.38 24.43 25.38 954,743 - -1.78% 1 Stars: Appealing