Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.47 21.77 21.21 21.48 1,177,431 + +1.66% 5 Stars: Appealing
02/08/2010 21.05 21.26 20.94 21.13 705,729 + +0.38% 5 Stars: Appealing
02/05/2010 21.37 21.43 20.66 21.05 2,070,047 - -1.91% 5 Stars: Appealing
02/04/2010 22.30 22.42 21.45 21.46 1,369,923 - -5.25% 5 Stars: Appealing
02/03/2010 22.73 22.90 22.57 22.65 1,745,787 - -2.37% 5 Stars: Appealing
02/02/2010 23.24 23.25 23.01 23.20 798,509 + +0.22% 5 Stars: Appealing
02/01/2010 22.95 23.18 22.88 23.15 998,290 + +0.83% 5 Stars: Appealing
01/29/2010 22.86 23.12 22.63 22.96 1,330,805 + +1.91% 5 Stars: Appealing
01/28/2010 22.78 22.85 22.25 22.53 1,671,252 - -1.83% 5 Stars: Appealing
01/27/2010 23.32 23.35 22.81 22.95 1,259,203 - -1.84% 5 Stars: Appealing
01/26/2010 23.38 23.52 23.20 23.38 953,180 - -0.85% 5 Stars: Appealing
01/25/2010 23.55 23.61 23.14 23.58 1,181,053 + +1.73% 5 Stars: Appealing
01/22/2010 22.87 23.40 22.76 23.18 1,492,206 + +0.22% 5 Stars: Appealing
01/21/2010 23.52 23.55 22.91 23.13 1,358,421 - -1.70% 5 Stars: Appealing
01/20/2010 23.54 23.60 23.08 23.53 690,397 - -0.08% 5 Stars: Appealing
01/19/2010 23.41 23.57 23.30 23.55 1,473,425 + +0.77% 5 Stars: Appealing
01/15/2010 23.31 23.40 23.04 23.37 756,732 + +0.21% 5 Stars: Appealing
01/14/2010 23.31 23.57 23.25 23.32 570,075 - -1.19% 5 Stars: Appealing
01/13/2010 23.65 23.65 23.30 23.60 918,532 - 0.00% 5 Stars: Appealing
01/12/2010 23.47 23.66 23.42 23.60 1,006,961 - -0.21% 5 Stars: Appealing
01/11/2010 23.46 23.88 23.46 23.65 1,070,359 + +0.51% 5 Stars: Appealing
01/08/2010 23.70 23.70 23.14 23.53 1,095,143 - -0.04% 5 Stars: Appealing
01/07/2010 23.23 23.61 23.12 23.54 869,094 + +1.47% 5 Stars: Appealing
01/06/2010 23.09 23.22 22.92 23.20 1,086,080 + +1.00% 5 Stars: Appealing
01/05/2010 23.23 23.23 22.68 22.97 1,744,779 + +0.88% 5 Stars: Appealing
01/04/2010 22.99 23.11 22.63 22.77 1,129,049 - -0.39% 5 Stars: Appealing
12/31/2009 22.99 22.99 22.77 22.86 781,586 + +0.26% 5 Stars: Appealing
12/30/2009 22.51 22.88 22.40 22.80 805,145 + +1.33% 5 Stars: Appealing
12/29/2009 22.10 22.54 22.07 22.50 860,701 + +1.95% 5 Stars: Appealing
12/28/2009 21.93 22.09 21.83 22.07 369,522 + +0.64% 5 Stars: Appealing
12/24/2009 21.73 21.93 21.64 21.93 235,522 + +0.83% 5 Stars: Appealing
12/23/2009 21.43 21.76 21.43 21.75 667,686 + +0.79% 5 Stars: Appealing
12/22/2009 21.65 21.79 21.48 21.58 828,908 - -0.23% 5 Stars: Appealing
12/21/2009 21.14 21.70 21.14 21.63 2,121,720 + +2.85% 5 Stars: Appealing
12/18/2009 20.88 21.14 20.87 21.03 1,138,225 + +0.77% 5 Stars: Appealing
12/17/2009 20.94 21.00 20.80 20.87 1,026,624 - -0.76% 5 Stars: Appealing
12/16/2009 21.15 21.25 20.97 21.03 637,642 - -0.19% 5 Stars: Appealing
12/15/2009 21.06 21.12 20.81 21.07 1,692,624 - -1.13% 5 Stars: Appealing
12/14/2009 20.74 21.54 20.73 21.31 1,668,595 + +2.70% 5 Stars: Appealing
12/11/2009 19.79 20.76 19.79 20.75 3,204,507 + +5.33% 5 Stars: Appealing
12/10/2009 19.44 19.74 19.12 19.70 503,718 + +3.25% 5 Stars: Appealing
12/09/2009 19.14 19.14 18.70 19.08 583,314 - -0.52% 5 Stars: Appealing
12/08/2009 19.20 19.28 19.05 19.18 560,729 - -0.72% 5 Stars: Appealing
12/07/2009 19.51 19.72 19.28 19.32 327,976 - -0.57% 5 Stars: Appealing
12/04/2009 19.72 19.73 19.26 19.43 516,498 - 0.00% 5 Stars: Appealing
12/03/2009 19.74 19.82 19.36 19.43 456,312 - -1.42% 5 Stars: Appealing
12/02/2009 19.78 19.90 19.51 19.71 607,000 - -0.61% 5 Stars: Appealing
12/01/2009 19.34 19.87 19.34 19.83 529,783 + +3.34% 5 Stars: Appealing
11/30/2009 19.00 19.28 18.70 19.19 1,109,887 + +0.84% 5 Stars: Appealing
11/27/2009 18.58 19.14 18.58 19.03 365,995 - -1.04% 5 Stars: Appealing
11/25/2009 19.15 19.35 19.15 19.23 277,023 + +0.31% 5 Stars: Appealing
11/24/2009 19.19 19.19 18.87 19.17 415,820 - -0.47% 5 Stars: Appealing
11/23/2009 19.20 19.45 19.20 19.26 486,735 + +1.53% 5 Stars: Appealing
11/20/2009 18.82 19.02 18.72 18.97 518,170 + +0.90% 5 Stars: Appealing
11/19/2009 18.80 18.87 18.49 18.80 894,114 - -0.53% 5 Stars: Appealing
11/18/2009 19.10 19.15 18.82 18.90 361,845 - -1.41% 5 Stars: Appealing
11/17/2009 19.51 19.51 18.99 19.17 888,613 - -1.39% 5 Stars: Appealing
11/16/2009 19.25 19.64 19.25 19.44 365,282 + +1.25% 5 Stars: Appealing
11/13/2009 19.06 19.33 18.99 19.20 435,569 + +1.37% 5 Stars: Appealing
11/12/2009 19.20 19.25 18.88 18.94 290,365 - -1.46% 5 Stars: Appealing
11/11/2009 19.50 19.50 19.10 19.22 552,219 - -0.88% 5 Stars: Appealing
11/10/2009 19.12 19.41 19.02 19.39 590,865 + +1.36% 5 Stars: Appealing
11/09/2009 18.61 19.13 18.52 19.13 398,880 + +4.48% 5 Stars: Appealing
11/06/2009 18.27 18.38 18.04 18.31 514,838 + +0.66% 5 Stars: Appealing
11/05/2009 17.87 18.19 17.86 18.19 452,719 + +2.31% 5 Stars: Appealing
11/04/2009 17.91 17.98 17.69 17.78 549,670 + +1.31% 5 Stars: Appealing
11/03/2009 17.34 17.62 17.18 17.55 474,581 - 0.00% 5 Stars: Appealing
11/02/2009 18.16 18.16 17.35 17.55 737,844 - -0.74% 5 Stars: Appealing
10/30/2009 18.29 18.31 17.52 17.68 778,306 - -3.02% 5 Stars: Appealing
10/29/2009 18.12 18.24 17.96 18.23 690,079 + +3.05% 5 Stars: Appealing
10/28/2009 18.18 18.23 17.68 17.69 800,059 - -1.78% 5 Stars: Appealing
10/27/2009 18.40 18.52 18.01 18.01 525,443 - -2.12% 5 Stars: Appealing
10/26/2009 18.73 18.82 18.33 18.40 533,447 - -1.13% 5 Stars: Appealing
10/23/2009 18.56 18.83 18.56 18.61 638,000 - -0.27% 5 Stars: Appealing
10/22/2009 18.51 18.70 18.38 18.66 462,524 + +0.27% 5 Stars: Appealing
10/21/2009 18.64 18.71 18.52 18.61 715,451 - -0.21% 5 Stars: Appealing
10/20/2009 19.07 19.07 18.51 18.65 712,254 - -1.37% 5 Stars: Appealing
10/19/2009 18.84 18.97 18.57 18.91 774,185 + +1.61% 5 Stars: Appealing
10/16/2009 18.60 18.69 18.27 18.61 658,578 - -0.32% 5 Stars: Appealing
10/15/2009 18.57 18.74 18.55 18.67 1,413,016 - 0.00% 5 Stars: Appealing
10/14/2009 18.70 18.75 18.52 18.67 779,781 + +1.14% 5 Stars: Appealing
10/13/2009 18.42 18.50 18.15 18.46 830,944 + +0.22% 5 Stars: Appealing
10/12/2009 18.30 18.47 18.21 18.42 770,196 + +1.15% 5 Stars: Appealing
10/09/2009 18.01 18.29 17.78 18.21 495,411 + +0.28% 5 Stars: Appealing
10/08/2009 18.41 18.42 18.14 18.16 489,726 + +0.06% 5 Stars: Appealing
10/07/2009 18.34 18.50 18.13 18.15 696,189 - -1.36% 5 Stars: Appealing
10/06/2009 18.33 18.40 18.11 18.40 496,964 + +1.21% 5 Stars: Appealing
10/05/2009 17.51 18.18 17.51 18.18 421,272 + +2.36% 5 Stars: Appealing
10/02/2009 17.72 17.94 17.60 17.76 435,142 - -1.39% 5 Stars: Appealing
10/01/2009 18.13 18.47 17.90 18.01 843,416 - -2.38% 5 Stars: Appealing
09/30/2009 18.24 18.47 18.00 18.45 784,327 + +0.60% 5 Stars: Appealing
09/29/2009 18.61 18.64 18.26 18.34 745,728 - -0.65% 5 Stars: Appealing
09/28/2009 18.44 18.46 17.93 18.46 1,019,215 + +1.71% 5 Stars: Appealing
09/25/2009 18.31 18.38 18.01 18.15 878,157 - -0.98% 5 Stars: Appealing
09/24/2009 18.69 18.84 18.32 18.33 662,385 - -1.93% 5 Stars: Appealing
09/23/2009 18.65 18.78 18.49 18.69 865,221 + +0.48% 5 Stars: Appealing
09/22/2009 18.58 18.77 18.52 18.60 578,181 + +0.43% 5 Stars: Appealing
09/21/2009 18.55 18.62 18.46 18.52 438,090 - -0.70% 5 Stars: Appealing
09/18/2009 18.71 18.72 18.48 18.65 622,635 + +0.76% 5 Stars: Appealing
09/17/2009 18.19 18.55 18.05 18.51 1,337,165 + +1.87% 5 Stars: Appealing