Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.06 21.57 21.02 21.22 788,723 + +2.96% 4 Stars: Appealing
02/08/2010 20.74 21.19 20.46 20.61 1,092,653 - -0.43% 4 Stars: Appealing
02/05/2010 20.60 20.84 19.93 20.70 1,498,819 + +1.57% 4 Stars: Appealing
02/04/2010 21.25 21.26 20.34 20.38 766,732 - -5.12% 4 Stars: Appealing
02/03/2010 21.24 21.92 21.19 21.48 924,552 + +0.19% 4 Stars: Appealing
02/02/2010 21.28 21.53 21.14 21.44 1,163,706 + +0.70% 4 Stars: Appealing
02/01/2010 21.38 21.62 21.03 21.29 918,292 + +0.28% 4 Stars: Appealing
01/29/2010 21.60 21.79 21.16 21.23 1,332,939 - -0.84% 4 Stars: Appealing
01/28/2010 21.18 21.60 20.63 21.41 1,343,203 - -0.05% 4 Stars: Appealing
01/27/2010 21.17 21.50 20.87 21.42 873,998 + +0.09% 4 Stars: Appealing
01/26/2010 21.22 21.69 21.01 21.40 674,387 - -2.15% 4 Stars: Appealing
01/25/2010 22.30 22.30 21.65 21.87 446,567 + +1.06% 4 Stars: Appealing
01/22/2010 21.72 22.18 21.60 21.64 718,905 - -2.17% 4 Stars: Appealing
01/21/2010 22.65 23.04 21.94 22.12 1,195,016 - -2.81% 4 Stars: Appealing
01/20/2010 22.95 22.96 22.22 22.76 747,678 - -0.61% 4 Stars: Appealing
01/19/2010 21.90 23.08 21.90 22.90 878,401 + +2.88% 4 Stars: Appealing
01/15/2010 22.17 22.50 22.17 22.26 1,183,927 - -0.27% 4 Stars: Appealing
01/14/2010 22.12 22.51 22.12 22.32 1,330,829 - -1.50% 4 Stars: Appealing
01/13/2010 22.70 22.77 22.30 22.66 1,352,932 - -1.39% 4 Stars: Appealing
01/12/2010 22.49 23.06 22.35 22.98 1,308,025 + +2.59% 4 Stars: Appealing
01/11/2010 22.25 22.44 22.03 22.40 481,704 + +0.67% 4 Stars: Appealing
01/08/2010 21.97 22.30 21.97 22.25 597,942 + +0.14% 4 Stars: Appealing
01/07/2010 22.30 22.41 22.03 22.22 632,748 - -0.98% 4 Stars: Appealing
01/06/2010 22.15 22.64 22.15 22.44 990,206 - -1.32% 4 Stars: Appealing
01/05/2010 23.01 23.29 22.50 22.74 988,526 - -2.11% 4 Stars: Appealing
01/04/2010 22.77 23.29 22.75 23.23 801,441 + +5.07% 4 Stars: Appealing
12/31/2009 22.23 22.38 21.96 22.11 334,933 - -0.72% 4 Stars: Appealing
12/30/2009 22.11 22.31 21.93 22.27 433,129 + +1.04% 4 Stars: Appealing
12/29/2009 22.22 22.27 21.87 22.04 633,791 + +0.18% 4 Stars: Appealing
12/28/2009 22.28 22.33 21.88 22.00 306,984 + +1.15% 4 Stars: Appealing
12/24/2009 21.59 21.75 21.42 21.75 142,739 + +0.74% 4 Stars: Appealing
12/23/2009 21.65 21.69 21.15 21.59 609,120 + +1.84% 4 Stars: Appealing
12/22/2009 21.22 21.23 20.82 21.20 895,331 - -2.21% 4 Stars: Appealing
12/21/2009 21.50 21.78 21.50 21.68 722,691 + +2.41% 4 Stars: Appealing
12/18/2009 21.46 21.69 21.13 21.17 675,993 - -1.44% 4 Stars: Appealing
12/17/2009 21.35 21.88 21.34 21.48 849,570 - -2.36% 4 Stars: Appealing
12/16/2009 22.07 22.27 21.90 22.00 637,779 - -0.32% 4 Stars: Appealing
12/15/2009 21.99 22.14 21.86 22.07 580,415 - -0.41% 4 Stars: Appealing
12/14/2009 22.14 22.33 21.95 22.16 1,240,515 - -1.29% 4 Stars: Appealing
12/11/2009 21.62 22.60 21.62 22.45 2,199,030 + +10.32% 4 Stars: Appealing
12/10/2009 20.44 20.55 20.28 20.35 442,571 - -0.44% 4 Stars: Appealing
12/09/2009 20.33 20.54 20.07 20.44 558,996 - -0.54% 4 Stars: Appealing
12/08/2009 20.36 20.65 20.15 20.55 640,851 + +0.05% 4 Stars: Appealing
12/07/2009 20.26 20.58 20.26 20.54 545,438 + +0.49% 4 Stars: Appealing
12/04/2009 20.80 20.95 20.23 20.44 591,636 - -0.20% 4 Stars: Appealing
12/03/2009 20.78 20.98 20.46 20.48 573,327 - -0.97% 4 Stars: Appealing
12/02/2009 20.59 20.89 20.54 20.68 539,848 + +0.34% 4 Stars: Appealing
12/01/2009 20.55 20.84 20.50 20.61 889,367 + +1.38% 4 Stars: Appealing
11/30/2009 20.36 20.57 20.16 20.33 689,795 - -0.15% 4 Stars: Appealing
11/27/2009 20.11 20.57 19.95 20.36 320,859 - -2.02% 4 Stars: Appealing
11/25/2009 20.63 20.91 20.46 20.78 741,630 + +0.39% 4 Stars: Appealing
11/24/2009 20.61 20.70 20.33 20.70 521,165 + +0.34% 4 Stars: Appealing
11/23/2009 20.90 21.00 20.56 20.63 741,514 + +0.68% 4 Stars: Appealing
11/20/2009 20.23 20.60 20.22 20.49 408,292 + +0.64% 4 Stars: Appealing
11/19/2009 20.70 20.81 20.15 20.36 1,001,956 - -3.00% 4 Stars: Appealing
11/18/2009 21.41 21.41 20.81 20.99 668,357 - -1.32% 4 Stars: Appealing
11/17/2009 21.13 21.37 20.93 21.27 440,080 + +1.19% 4 Stars: Appealing
11/16/2009 20.80 21.04 20.75 21.02 662,749 + +2.19% 4 Stars: Appealing
11/13/2009 20.30 20.86 20.24 20.57 805,926 + +2.29% 4 Stars: Appealing
11/12/2009 20.56 20.83 19.97 20.11 1,779,200 - -2.38% 4 Stars: Appealing
11/11/2009 21.48 21.63 20.56 20.60 1,237,090 - -2.14% 4 Stars: Appealing
11/10/2009 21.00 21.42 20.79 21.05 1,211,827 - -0.43% 4 Stars: Appealing
11/09/2009 20.91 21.25 20.91 21.14 1,039,926 + +4.29% 4 Stars: Appealing
11/06/2009 20.16 20.40 20.09 20.27 1,737,712 - -1.07% 4 Stars: Appealing
11/05/2009 20.65 20.73 20.41 20.49 1,607,428 + +0.94% 4 Stars: Appealing
11/04/2009 20.99 20.99 20.27 20.30 2,468,233 - -0.88% 4 Stars: Appealing
11/03/2009 19.51 20.55 19.42 20.48 3,235,792 + +1.14% 4 Stars: Appealing
11/02/2009 20.12 20.31 19.14 20.25 4,525,567 - 0.00% 5 Stars: Appealing
10/30/2009 22.37 22.40 20.20 20.25 7,757,478 - -13.65% 5 Stars: Appealing
10/29/2009 22.68 23.50 22.50 23.45 857,280 + +3.58% 5 Stars: Appealing
10/28/2009 22.72 22.96 22.47 22.64 2,389,446 - -1.78% 5 Stars: Appealing
10/27/2009 23.38 23.47 22.89 23.05 772,787 - -1.33% 5 Stars: Appealing
10/26/2009 23.63 23.79 23.00 23.36 951,330 - -0.55% 5 Stars: Appealing
10/23/2009 24.32 24.45 23.43 23.49 831,591 - -1.47% 5 Stars: Appealing
10/22/2009 22.68 23.98 22.68 23.84 904,990 + +3.29% 5 Stars: Appealing
10/21/2009 22.81 23.46 22.81 23.08 1,154,437 + +0.35% 5 Stars: Appealing
10/20/2009 23.27 23.34 22.61 23.00 1,396,745 - -3.16% 5 Stars: Appealing
10/19/2009 23.65 23.89 23.37 23.75 912,298 + +1.37% 5 Stars: Appealing
10/16/2009 23.35 23.60 23.20 23.43 853,231 - -1.26% 5 Stars: Appealing
10/15/2009 23.87 24.19 23.60 23.73 1,412,374 - -1.66% 5 Stars: Appealing
10/14/2009 23.70 24.14 23.63 24.13 937,827 + +2.68% 5 Stars: Appealing
10/13/2009 23.40 23.52 23.02 23.50 565,038 + +0.13% 5 Stars: Appealing
10/12/2009 23.36 23.87 23.30 23.47 431,604 + +0.86% 5 Stars: Appealing
10/09/2009 23.17 23.27 22.96 23.27 1,004,226 + +0.17% 5 Stars: Appealing
10/08/2009 23.07 23.25 22.73 23.23 1,018,872 + +2.52% 5 Stars: Appealing
10/07/2009 23.17 23.56 22.61 22.66 1,092,634 - -3.04% 5 Stars: Appealing
10/06/2009 23.34 23.72 22.99 23.37 727,750 + +1.61% 5 Stars: Appealing
10/05/2009 22.61 23.15 22.48 23.00 1,322,230 + +1.91% 5 Stars: Appealing
10/02/2009 21.99 22.69 21.66 22.57 2,019,841 + +1.30% 5 Stars: Appealing
10/01/2009 23.08 23.08 22.22 22.28 1,179,576 - -2.88% 5 Stars: Appealing
09/30/2009 23.47 23.57 22.78 22.94 1,935,377 - -1.16% 5 Stars: Appealing
09/29/2009 23.91 23.91 23.02 23.21 1,072,231 - -1.94% 5 Stars: Appealing
09/28/2009 23.56 23.90 23.54 23.67 804,097 + +1.37% 5 Stars: Appealing
09/25/2009 24.01 24.06 23.20 23.35 795,457 - -2.55% 5 Stars: Appealing
09/24/2009 24.64 24.71 23.91 23.96 632,590 - -2.80% 5 Stars: Appealing
09/23/2009 24.69 25.28 24.56 24.65 1,575,414 + +1.23% 5 Stars: Appealing
09/22/2009 23.20 24.53 22.96 24.35 841,939 + +6.01% 5 Stars: Appealing
09/21/2009 22.87 23.15 22.68 22.97 294,605 - -0.82% 5 Stars: Appealing
09/18/2009 23.47 23.51 23.06 23.16 634,232 - -0.09% 5 Stars: Appealing
09/17/2009 23.51 23.81 23.17 23.18 749,219 - -2.19% 5 Stars: Appealing