Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.52 23.96 22.47 23.63 577,248 + +6.11% 2 Stars: Appealing
02/08/2010 22.19 22.42 21.88 22.27 151,743 - 0.00% 2 Stars: Appealing
02/05/2010 21.75 22.32 21.43 22.27 340,708 + +2.39% 2 Stars: Appealing
02/04/2010 22.27 22.44 21.62 21.75 484,291 - -3.29% 2 Stars: Appealing
02/03/2010 21.88 22.50 21.73 22.49 185,914 + +2.51% 2 Stars: Appealing
02/02/2010 22.44 22.44 21.88 21.94 228,046 - -2.40% 2 Stars: Appealing
02/01/2010 20.70 22.60 20.51 22.48 616,980 + +7.82% 2 Stars: Appealing
01/29/2010 21.43 22.15 20.83 20.85 420,755 - -2.66% 2 Stars: Appealing
01/28/2010 22.24 22.35 21.40 21.42 331,948 - -3.95% 2 Stars: Appealing
01/27/2010 22.29 22.66 22.09 22.30 152,179 - -0.62% 2 Stars: Appealing
01/26/2010 22.38 22.73 22.05 22.44 230,699 - -0.31% 2 Stars: Appealing
01/25/2010 22.72 23.10 22.38 22.51 162,470 - -0.40% 2 Stars: Appealing
01/22/2010 22.72 22.90 22.42 22.60 376,025 - -1.05% 2 Stars: Appealing
01/21/2010 23.28 23.33 21.94 22.84 780,793 - -1.30% 2 Stars: Appealing
01/20/2010 23.98 24.14 22.82 23.14 482,935 - -4.38% 2 Stars: Appealing
01/19/2010 23.97 24.50 23.94 24.20 219,331 + +0.33% 2 Stars: Appealing
01/15/2010 24.75 24.75 23.50 24.12 469,413 - -2.27% 2 Stars: Appealing
01/14/2010 24.15 25.13 24.12 24.68 698,768 - -1.79% 2 Stars: Appealing
01/13/2010 26.29 26.29 24.34 25.13 474,414 - -4.34% 2 Stars: Appealing
01/12/2010 26.97 27.10 26.15 26.27 211,707 - -2.88% 2 Stars: Appealing
01/11/2010 27.00 27.50 26.82 27.05 324,308 + +2.66% 2 Stars: Appealing
01/08/2010 26.35 26.46 26.15 26.35 119,517 - -0.57% 2 Stars: Appealing
01/07/2010 26.91 27.06 26.30 26.50 217,339 - -1.30% 2 Stars: Appealing
01/06/2010 27.20 27.36 26.62 26.85 221,004 - -0.89% 2 Stars: Appealing
01/05/2010 27.76 28.00 27.08 27.09 355,814 - -2.48% 2 Stars: Appealing
01/04/2010 27.09 28.00 27.06 27.78 283,678 + +3.89% 2 Stars: Appealing
12/31/2009 27.50 27.80 26.68 26.74 193,261 - -2.27% 2 Stars: Appealing
12/30/2009 27.29 27.68 27.08 27.36 151,473 + +0.07% 2 Stars: Appealing
12/29/2009 27.13 27.54 27.02 27.34 225,392 + +0.85% 2 Stars: Appealing
12/28/2009 27.40 27.69 27.01 27.11 263,365 - -0.40% 2 Stars: Appealing
12/24/2009 27.04 27.25 26.86 27.22 97,583 + +1.11% 2 Stars: Appealing
12/23/2009 26.04 27.34 25.94 26.92 368,891 + +3.62% 2 Stars: Appealing
12/22/2009 25.64 26.09 25.42 25.98 307,229 + +2.20% 2 Stars: Appealing
12/21/2009 25.25 25.81 25.24 25.42 255,435 + +0.75% 2 Stars: Appealing
12/18/2009 26.07 26.15 24.14 25.23 574,945 - -2.44% 2 Stars: Appealing
12/17/2009 25.50 26.06 24.83 25.86 568,739 + +1.41% 2 Stars: Appealing
12/16/2009 24.09 25.50 24.09 25.50 1,112,211 + +7.05% 2 Stars: Appealing
12/15/2009 22.74 24.72 22.71 23.82 818,102 + +4.20% 2 Stars: Appealing
12/14/2009 23.07 23.07 22.62 22.86 374,501 - -0.04% 2 Stars: Appealing
12/11/2009 23.23 23.39 22.71 22.87 180,221 - -0.57% 2 Stars: Appealing
12/10/2009 22.60 23.33 22.55 23.00 378,966 + +2.31% 2 Stars: Appealing
12/09/2009 22.80 22.96 22.05 22.48 156,892 - -1.23% 2 Stars: Appealing
12/08/2009 23.31 23.41 22.62 22.76 263,588 - -2.36% 2 Stars: Appealing
12/07/2009 23.47 24.07 23.15 23.31 555,148 + +2.15% 2 Stars: Appealing
12/04/2009 21.88 23.00 21.82 22.82 361,049 + +5.84% 2 Stars: Appealing
12/03/2009 22.00 22.23 21.53 21.56 136,925 - -1.60% 2 Stars: Appealing
12/02/2009 22.01 22.34 21.74 21.91 124,663 - -0.09% 2 Stars: Appealing
12/01/2009 20.42 22.03 20.29 21.93 509,377 + +11.72% 2 Stars: Appealing
11/30/2009 20.07 20.28 18.99 19.63 201,049 - -2.48% 2 Stars: Appealing
11/27/2009 20.33 20.65 19.50 20.13 126,835 - -3.55% 2 Stars: Appealing
11/25/2009 21.15 21.15 20.69 20.87 70,332 - -0.62% 2 Stars: Appealing
11/24/2009 21.23 21.30 20.88 21.00 87,670 - -0.71% 2 Stars: Appealing
11/23/2009 21.37 21.54 20.73 21.15 169,643 + +0.05% 2 Stars: Appealing
11/20/2009 21.77 21.86 20.31 21.14 221,014 - -3.34% 2 Stars: Appealing
11/19/2009 22.45 22.77 21.55 21.87 164,180 - -3.49% 2 Stars: Appealing
11/18/2009 22.48 22.80 22.27 22.66 206,497 + +0.09% 2 Stars: Appealing
11/17/2009 22.13 22.78 21.95 22.64 346,916 + +2.17% 2 Stars: Appealing
11/16/2009 21.32 22.30 21.31 22.16 225,403 + +4.23% 2 Stars: Appealing
11/13/2009 21.63 21.64 20.91 21.26 160,986 - -1.85% 2 Stars: Appealing
11/12/2009 21.75 22.11 21.44 21.66 340,246 - -1.10% 2 Stars: Appealing
11/11/2009 22.29 22.29 21.57 21.90 207,461 - -0.95% 2 Stars: Appealing
11/10/2009 21.88 22.41 21.53 22.11 242,300 + +0.23% 2 Stars: Appealing
11/09/2009 21.54 22.08 21.47 22.06 224,925 + +3.57% 2 Stars: Appealing
11/06/2009 21.03 22.08 20.97 21.30 305,430 - -0.09% 2 Stars: Appealing
11/05/2009 20.51 21.32 20.30 21.32 338,919 + +5.23% 2 Stars: Appealing
11/04/2009 20.59 20.74 20.07 20.26 457,456 - -1.65% 2 Stars: Appealing
11/03/2009 18.98 20.63 18.38 20.60 622,513 + +7.18% 2 Stars: Appealing
11/02/2009 20.09 20.30 18.71 19.22 587,303 - -5.32% 2 Stars: Appealing
10/30/2009 22.46 22.46 19.63 20.30 729,831 - -9.01% 2 Stars: Appealing
10/29/2009 21.45 24.53 21.45 22.31 1,859,488 + +10.88% 2 Stars: Appealing
10/28/2009 21.08 21.40 19.69 20.12 786,144 - -5.00% 2 Stars: Appealing
10/27/2009 22.00 22.26 20.90 21.18 317,603 - -3.02% 2 Stars: Appealing
10/26/2009 21.81 22.94 21.19 21.84 301,911 - -0.73% 2 Stars: Appealing
10/23/2009 21.96 22.58 21.32 22.00 300,498 + +0.78% 2 Stars: Appealing
10/22/2009 21.27 22.17 20.74 21.83 346,012 + +2.83% 2 Stars: Appealing
10/21/2009 21.34 22.59 21.10 21.23 290,745 - -0.89% 2 Stars: Appealing
10/20/2009 22.32 22.33 21.26 21.42 265,344 - -3.90% 2 Stars: Appealing
10/19/2009 22.46 22.49 21.25 22.29 471,820 - -1.28% 2 Stars: Appealing
10/16/2009 22.94 23.05 22.21 22.58 502,660 - -1.83% 2 Stars: Appealing
10/15/2009 22.86 23.14 22.73 23.00 216,842 + +0.39% 2 Stars: Appealing
10/14/2009 22.89 23.05 22.79 22.91 378,128 + +1.06% 2 Stars: Appealing
10/13/2009 22.21 22.70 22.01 22.67 230,334 + +1.66% 2 Stars: Appealing
10/12/2009 22.88 23.62 22.15 22.30 347,729 - -2.19% 2 Stars: Appealing
10/09/2009 22.72 23.12 22.06 22.80 227,739 + +0.80% 2 Stars: Appealing
10/08/2009 21.90 23.43 21.89 22.62 747,932 + +3.52% 2 Stars: Appealing
10/07/2009 21.75 21.95 21.59 21.85 112,475 + +0.37% 2 Stars: Appealing
10/06/2009 21.88 22.30 21.39 21.77 282,229 + +0.42% 2 Stars: Appealing
10/05/2009 21.08 21.78 20.59 21.68 168,118 + +3.04% 2 Stars: Appealing
10/02/2009 20.85 21.42 20.66 21.04 138,989 + +0.10% 2 Stars: Appealing
10/01/2009 21.37 22.06 20.82 21.02 234,418 - -2.10% 2 Stars: Appealing
09/30/2009 21.40 22.10 21.39 21.47 299,369 + +0.75% 2 Stars: Appealing
09/29/2009 21.85 22.08 21.10 21.31 207,129 - -1.89% 2 Stars: Appealing
09/28/2009 21.26 22.59 21.17 21.72 318,332 + +3.23% 2 Stars: Appealing
09/25/2009 20.59 21.18 20.09 21.04 595,599 + +1.54% 2 Stars: Appealing
09/24/2009 21.68 22.03 20.09 20.72 381,055 - -5.22% 2 Stars: Appealing
09/23/2009 21.76 22.15 21.51 21.86 223,457 + +0.51% 2 Stars: Appealing
09/22/2009 22.31 22.74 21.34 21.75 357,114 - -1.98% 2 Stars: Appealing
09/21/2009 21.72 22.23 21.00 22.19 481,982 + +1.56% 2 Stars: Appealing
09/18/2009 21.65 21.96 21.25 21.85 278,807 + +1.68% 2 Stars: Appealing
09/17/2009 22.00 22.13 21.43 21.49 270,546 - -2.27% 2 Stars: Appealing