Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.22 24.90 23.94 24.69 1,881,602 + +4.05% 3 Stars: Appealing
02/08/2010 24.09 24.32 23.46 23.73 1,723,404 - -1.04% 3 Stars: Appealing
02/05/2010 24.38 24.69 23.05 23.98 3,394,405 - -2.00% 3 Stars: Appealing
02/04/2010 25.68 25.77 24.41 24.47 3,096,575 - -5.99% 3 Stars: Appealing
02/03/2010 26.31 26.63 25.88 26.03 1,238,345 - -1.51% 3 Stars: Appealing
02/02/2010 25.50 26.54 25.06 26.43 1,962,995 + +4.26% 3 Stars: Appealing
02/01/2010 24.29 25.38 24.29 25.35 2,646,959 + +5.10% 3 Stars: Appealing
01/29/2010 25.02 25.60 23.93 24.12 2,609,212 - -2.55% 3 Stars: Appealing
01/28/2010 25.69 25.88 24.41 24.75 2,295,736 - -2.94% 3 Stars: Appealing
01/27/2010 25.88 26.15 24.80 25.50 2,355,488 - -1.24% 3 Stars: Appealing
01/26/2010 26.22 26.79 25.78 25.82 1,875,109 - -2.75% 3 Stars: Appealing
01/25/2010 26.44 27.02 26.11 26.55 1,572,356 + +1.88% 3 Stars: Appealing
01/22/2010 26.57 27.30 25.97 26.06 2,607,666 - -2.25% 3 Stars: Appealing
01/21/2010 27.68 27.98 26.63 26.66 2,514,071 - -2.74% 3 Stars: Appealing
01/20/2010 26.43 27.46 26.43 27.41 2,547,900 + +0.29% 3 Stars: Appealing
01/19/2010 27.12 27.42 26.72 27.33 2,411,326 + +0.70% 3 Stars: Appealing
01/15/2010 27.36 27.80 26.92 27.14 2,499,505 - -2.02% 3 Stars: Appealing
01/14/2010 26.73 28.72 26.43 27.70 7,658,432 + +10.27% 3 Stars: Appealing
01/13/2010 24.14 25.16 23.62 25.12 3,009,255 + +4.49% 3 Stars: Appealing
01/12/2010 24.96 24.97 23.86 24.04 2,924,481 - -4.75% 3 Stars: Appealing
01/11/2010 25.94 26.34 24.83 25.24 3,340,725 - -2.28% 3 Stars: Appealing
01/08/2010 25.13 25.86 24.82 25.83 2,758,182 + +1.73% 3 Stars: Appealing
01/07/2010 24.33 25.49 24.23 25.39 3,957,109 + +0.99% 3 Stars: Appealing
01/06/2010 23.95 25.48 23.70 25.14 4,685,852 + +4.97% 3 Stars: Appealing
01/05/2010 23.39 24.17 23.32 23.95 3,112,607 + +2.35% 3 Stars: Appealing
01/04/2010 22.88 23.58 22.61 23.40 2,996,277 + +5.17% 3 Stars: Appealing
12/31/2009 22.99 23.31 22.25 22.25 2,193,607 - -3.09% 3 Stars: Appealing
12/30/2009 23.28 23.28 22.75 22.96 1,527,181 - -2.21% 3 Stars: Appealing
12/29/2009 23.55 23.77 23.17 23.48 1,902,810 - -0.04% 3 Stars: Appealing
12/28/2009 23.88 24.09 23.42 23.49 1,997,144 - -0.13% 3 Stars: Appealing
12/24/2009 23.63 23.88 23.40 23.52 651,094 + +0.09% 3 Stars: Appealing
12/23/2009 22.92 23.59 22.66 23.50 1,872,396 + +3.34% 3 Stars: Appealing
12/22/2009 23.00 23.01 22.52 22.74 3,002,387 - -1.22% 3 Stars: Appealing
12/21/2009 22.63 23.14 22.48 23.02 2,615,702 + +3.04% 3 Stars: Appealing
12/18/2009 22.59 22.86 22.05 22.34 3,557,356 + +0.68% 3 Stars: Appealing
12/17/2009 21.79 22.69 21.75 22.19 3,061,442 + +0.18% 3 Stars: Appealing
12/16/2009 21.65 22.25 21.47 22.15 3,293,564 + +2.50% 3 Stars: Appealing
12/15/2009 21.03 21.75 20.95 21.61 2,927,511 + +1.55% 3 Stars: Appealing
12/14/2009 20.82 21.28 20.68 21.28 3,505,714 + +5.87% 3 Stars: Appealing
12/11/2009 19.96 20.39 19.61 20.10 3,791,657 + +1.26% 3 Stars: Appealing
12/10/2009 19.38 20.01 19.05 19.85 4,024,370 + +4.58% 3 Stars: Appealing
12/09/2009 19.04 19.27 18.65 18.98 2,779,853 + +0.58% 3 Stars: Appealing
12/08/2009 19.37 19.59 18.77 18.87 3,433,962 - -1.56% 3 Stars: Appealing
12/07/2009 19.16 19.67 18.89 19.17 2,469,095 + +0.63% 3 Stars: Appealing
12/04/2009 19.15 19.81 18.60 19.05 3,427,246 + +0.11% 3 Stars: Appealing
12/03/2009 19.88 19.99 18.94 19.03 4,168,091 - -4.42% 3 Stars: Appealing
12/02/2009 19.99 20.44 19.70 19.91 4,288,550 - -1.19% 3 Stars: Appealing
12/01/2009 19.93 21.00 19.82 20.15 7,192,934 + +9.99% 3 Stars: Appealing
11/30/2009 18.49 18.83 18.18 18.32 2,936,794 - -0.97% 3 Stars: Appealing
11/27/2009 18.11 18.76 17.71 18.50 1,615,950 - -2.99% 3 Stars: Appealing
11/25/2009 18.15 19.24 17.96 19.07 3,549,244 + +4.72% 3 Stars: Appealing
11/24/2009 17.82 18.30 17.15 18.21 3,194,107 + +2.48% 3 Stars: Appealing
11/23/2009 18.18 18.48 17.49 17.77 2,497,664 + +0.51% 3 Stars: Appealing
11/20/2009 18.04 18.17 17.40 17.68 4,321,238 - -3.07% 3 Stars: Appealing
11/19/2009 18.56 18.66 17.89 18.24 3,366,687 - -2.67% 3 Stars: Appealing
11/18/2009 19.75 19.94 18.57 18.74 3,801,858 - -4.82% 3 Stars: Appealing
11/17/2009 20.02 20.02 19.56 19.69 2,446,011 - -1.94% 3 Stars: Appealing
11/16/2009 20.20 20.66 19.95 20.08 2,881,747 + +0.90% 3 Stars: Appealing
11/13/2009 20.03 20.16 19.64 19.90 2,335,090 - -0.40% 3 Stars: Appealing
11/12/2009 20.79 20.92 19.94 19.98 2,538,510 - -4.26% 3 Stars: Appealing
11/11/2009 21.78 21.94 20.79 20.87 2,197,643 - -2.61% 3 Stars: Appealing
11/10/2009 21.23 21.50 20.96 21.43 1,919,128 - 0.00% 3 Stars: Appealing
11/09/2009 20.64 21.43 20.64 21.43 2,357,232 + +5.57% 3 Stars: Appealing
11/06/2009 20.35 20.92 20.02 20.30 1,960,004 - -1.41% 3 Stars: Appealing
11/05/2009 20.25 20.61 19.77 20.59 1,839,548 + +2.59% 3 Stars: Appealing
11/04/2009 20.51 21.34 19.97 20.07 3,930,522 - -0.20% 3 Stars: Appealing
11/03/2009 18.62 20.34 18.25 20.11 5,529,892 + +3.13% 3 Stars: Appealing
11/02/2009 19.60 20.19 18.85 19.50 3,182,051 - -0.51% 3 Stars: Appealing
10/30/2009 20.96 20.96 19.29 19.60 3,490,552 - -7.59% 3 Stars: Appealing
10/29/2009 20.49 21.26 20.36 21.21 2,964,387 + +6.05% 3 Stars: Appealing
10/28/2009 21.41 21.51 19.90 20.00 3,820,007 - -7.28% 3 Stars: Appealing
10/27/2009 21.66 21.99 21.01 21.57 2,740,453 + +0.70% 3 Stars: Appealing
10/26/2009 22.10 23.05 21.26 21.42 2,470,198 - -2.95% 3 Stars: Appealing
10/23/2009 23.08 23.39 21.76 22.07 3,062,261 - -3.96% 3 Stars: Appealing
10/22/2009 23.45 23.45 22.28 22.98 4,017,334 - -1.84% 3 Stars: Appealing
10/21/2009 23.77 24.28 23.38 23.41 3,161,605 - -2.13% 3 Stars: Appealing
10/20/2009 24.73 24.99 23.42 23.92 3,048,975 - -2.41% 3 Stars: Appealing
10/19/2009 23.82 24.71 23.73 24.51 3,713,821 + +2.64% 3 Stars: Appealing
10/16/2009 23.75 24.22 23.50 23.88 3,599,498 + +0.13% 4 Stars: Appealing
10/15/2009 22.18 23.91 22.12 23.85 5,018,504 + +7.09% 4 Stars: Appealing
10/14/2009 22.62 22.85 21.99 22.27 3,804,443 + +0.45% 4 Stars: Appealing
10/13/2009 22.03 22.67 21.34 22.17 4,214,285 + +1.23% 4 Stars: Appealing
10/12/2009 21.37 22.43 21.27 21.90 5,684,927 + +5.75% 4 Stars: Appealing
10/09/2009 20.90 21.07 20.36 20.71 3,012,639 - -1.05% 4 Stars: Appealing
10/08/2009 19.94 21.00 19.94 20.93 3,421,603 + +6.03% 4 Stars: Appealing
10/07/2009 19.81 20.21 19.56 19.74 2,784,006 - -0.30% 4 Stars: Appealing
10/06/2009 19.40 20.08 19.24 19.80 3,610,573 + +3.72% 4 Stars: Appealing
10/05/2009 18.00 19.20 17.82 19.09 3,553,755 + +6.47% 4 Stars: Appealing
10/02/2009 17.68 18.13 17.43 17.93 3,215,537 - -1.27% 4 Stars: Appealing
10/01/2009 19.40 19.40 18.12 18.16 4,050,015 - -7.20% 4 Stars: Appealing
09/30/2009 19.92 20.17 19.35 19.57 2,546,828 - -1.11% 4 Stars: Appealing
09/29/2009 19.52 19.92 19.33 19.79 2,237,690 + +0.61% 4 Stars: Appealing
09/28/2009 19.17 19.72 18.63 19.67 3,027,809 + +3.04% 4 Stars: Appealing
09/25/2009 19.34 19.51 18.74 19.09 4,338,172 + +0.26% 4 Stars: Appealing
09/24/2009 19.57 19.67 18.54 19.04 4,365,187 - -2.41% 4 Stars: Appealing
09/23/2009 18.94 19.94 18.81 19.51 5,775,819 + +3.17% 4 Stars: Appealing
09/22/2009 18.56 19.35 18.56 18.91 3,765,520 + +3.22% 4 Stars: Appealing
09/21/2009 18.42 18.47 17.83 18.32 1,959,202 - -2.50% 4 Stars: Appealing
09/18/2009 19.06 19.06 18.16 18.79 2,954,977 - -0.42% 4 Stars: Appealing
09/17/2009 19.03 19.76 18.78 18.87 3,825,332 - -0.63% 4 Stars: Appealing