Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.50 19.88 18.95 19.10 987,360 - -0.26% 2 Stars: Appealing
02/08/2010 19.43 19.99 18.98 19.15 855,284 - -1.24% 2 Stars: Appealing
02/05/2010 20.26 20.30 18.56 19.39 1,746,678 - -3.82% 2 Stars: Appealing
02/04/2010 21.48 21.59 19.85 20.16 1,586,463 - -7.52% 2 Stars: Appealing
02/03/2010 22.62 22.89 21.76 21.80 597,544 - -3.84% 2 Stars: Appealing
02/02/2010 21.25 22.78 21.07 22.67 1,076,218 + +7.29% 2 Stars: Appealing
02/01/2010 21.12 21.43 20.87 21.13 945,659 + +1.44% 2 Stars: Appealing
01/29/2010 22.06 22.40 20.74 20.83 839,916 - -4.67% 2 Stars: Appealing
01/28/2010 22.67 22.79 21.28 21.85 727,767 - -2.85% 2 Stars: Appealing
01/27/2010 23.06 23.64 22.12 22.49 855,486 - -2.81% 2 Stars: Appealing
01/26/2010 23.32 23.80 22.94 23.14 571,327 - -2.32% 2 Stars: Appealing
01/25/2010 22.63 24.09 22.63 23.69 1,475,714 + +6.33% 2 Stars: Appealing
01/22/2010 22.79 23.10 22.15 22.28 641,650 - -2.83% 2 Stars: Appealing
01/21/2010 23.13 23.47 22.59 22.93 1,034,858 + +0.13% 2 Stars: Appealing
01/20/2010 22.51 23.13 22.40 22.90 1,073,947 + +0.35% 2 Stars: Appealing
01/19/2010 21.96 22.98 21.89 22.82 1,042,870 + +4.49% 2 Stars: Appealing
01/15/2010 22.85 22.90 21.76 21.84 1,342,356 - -3.96% 2 Stars: Appealing
01/14/2010 22.98 23.55 22.63 22.74 503,843 - -1.81% 2 Stars: Appealing
01/13/2010 22.96 23.30 22.34 23.16 730,249 + +1.05% 2 Stars: Appealing
01/12/2010 23.29 23.92 22.87 22.92 825,946 - -3.70% 2 Stars: Appealing
01/11/2010 25.38 25.85 23.77 23.80 793,653 - -4.61% 2 Stars: Appealing
01/08/2010 24.95 25.01 24.51 24.95 492,012 - -0.99% 2 Stars: Appealing
01/07/2010 25.61 25.71 24.63 25.20 602,874 - -2.44% 2 Stars: Appealing
01/06/2010 25.43 26.11 25.43 25.83 885,262 + +1.69% 2 Stars: Appealing
01/05/2010 25.09 25.82 24.97 25.40 818,551 + +1.32% 2 Stars: Appealing
01/04/2010 25.04 25.28 24.71 25.07 1,208,591 + +2.96% 2 Stars: Appealing
12/31/2009 25.09 25.36 24.24 24.35 444,485 - -2.72% 2 Stars: Appealing
12/30/2009 25.66 25.74 24.80 25.03 608,169 - -3.02% 2 Stars: Appealing
12/29/2009 26.47 26.61 25.37 25.81 636,954 - -1.71% 2 Stars: Appealing
12/28/2009 26.00 26.47 25.84 26.26 723,879 + +1.51% 2 Stars: Appealing
12/24/2009 26.04 26.38 25.74 25.87 166,636 - -0.54% 2 Stars: Appealing
12/23/2009 25.75 26.10 25.41 26.01 385,687 + +1.96% 2 Stars: Appealing
12/22/2009 25.15 25.57 25.10 25.51 601,112 + +1.39% 2 Stars: Appealing
12/21/2009 25.37 25.37 24.78 25.16 706,886 + +0.68% 2 Stars: Appealing
12/18/2009 24.93 25.50 24.87 24.99 929,766 + +1.01% 2 Stars: Appealing
12/17/2009 23.75 24.94 23.46 24.74 1,072,199 + +2.95% 2 Stars: Appealing
12/16/2009 23.73 24.17 23.30 24.03 882,133 + +2.91% 2 Stars: Appealing
12/15/2009 22.40 23.51 22.37 23.35 909,442 + +4.15% 2 Stars: Appealing
12/14/2009 22.17 23.12 22.17 22.42 2,092,067 + +4.23% 2 Stars: Appealing
12/11/2009 21.97 22.09 21.40 21.51 646,699 - -1.78% 2 Stars: Appealing
12/10/2009 21.31 21.91 21.09 21.90 1,242,008 + +7.46% 2 Stars: Appealing
12/09/2009 21.07 21.30 20.25 20.38 1,179,225 - -2.72% 2 Stars: Appealing
12/08/2009 22.08 22.31 20.83 20.95 1,051,905 - -6.39% 2 Stars: Appealing
12/07/2009 21.83 22.69 21.77 22.38 795,465 + +1.96% 2 Stars: Appealing
12/04/2009 22.36 22.98 21.57 21.95 703,878 - -0.27% 2 Stars: Appealing
12/03/2009 22.85 23.22 21.99 22.01 1,185,717 - -0.63% 2 Stars: Appealing
12/02/2009 22.69 23.21 22.01 22.15 408,936 - -2.51% 2 Stars: Appealing
12/01/2009 22.59 22.89 22.34 22.72 769,342 + +2.67% 2 Stars: Appealing
11/30/2009 22.25 22.74 22.10 22.13 606,970 - -1.51% 2 Stars: Appealing
11/27/2009 22.16 22.87 21.70 22.47 358,326 - -3.02% 2 Stars: Appealing
11/25/2009 22.00 23.23 21.88 23.17 864,201 + +6.09% 2 Stars: Appealing
11/24/2009 21.50 21.85 20.77 21.84 986,910 + +1.25% 2 Stars: Appealing
11/23/2009 21.99 22.42 21.49 21.57 896,915 + +0.75% 2 Stars: Appealing
11/20/2009 21.53 21.68 21.15 21.41 662,740 - -1.47% 2 Stars: Appealing
11/19/2009 22.45 22.64 21.31 21.73 1,478,641 - -4.57% 2 Stars: Appealing
11/18/2009 23.31 23.40 22.65 22.77 954,835 - -2.19% 2 Stars: Appealing
11/17/2009 23.57 23.89 23.23 23.28 921,090 - -1.56% 2 Stars: Appealing
11/16/2009 22.94 23.69 22.94 23.65 860,575 + +3.91% 2 Stars: Appealing
11/13/2009 23.33 23.50 22.54 22.76 1,071,994 - -2.49% 2 Stars: Appealing
11/12/2009 24.82 25.00 23.22 23.34 1,057,834 - -6.00% 2 Stars: Appealing
11/11/2009 25.41 25.55 24.44 24.83 636,694 - -0.84% 2 Stars: Appealing
11/10/2009 25.29 25.53 24.28 25.04 841,586 - -1.22% 2 Stars: Appealing
11/09/2009 25.59 25.97 25.08 25.35 980,462 + +0.52% 2 Stars: Appealing
11/06/2009 24.64 25.27 24.48 25.22 1,235,003 + +1.49% 2 Stars: Appealing
11/05/2009 25.46 26.28 24.54 24.85 1,792,750 - -5.91% 2 Stars: Appealing
11/04/2009 26.75 27.51 26.22 26.41 979,563 + +0.46% 2 Stars: Appealing
11/03/2009 25.04 26.38 24.72 26.29 595,633 + +3.02% 2 Stars: Appealing
11/02/2009 25.82 26.33 24.96 25.52 665,794 - -0.58% 2 Stars: Appealing
10/30/2009 27.62 27.71 25.37 25.67 955,418 - -8.26% 2 Stars: Appealing
10/29/2009 26.64 27.98 26.55 27.98 981,367 + +5.86% 2 Stars: Appealing
10/28/2009 28.13 28.26 26.13 26.43 1,334,184 - -6.01% 2 Stars: Appealing
10/27/2009 27.70 28.98 27.70 28.12 987,384 + +1.15% 2 Stars: Appealing
10/26/2009 28.39 29.54 27.42 27.80 725,205 - -1.52% 2 Stars: Appealing
10/23/2009 29.36 29.76 28.03 28.23 949,089 - -3.16% 2 Stars: Appealing
10/22/2009 29.41 29.41 28.54 29.15 748,399 - -1.35% 2 Stars: Appealing
10/21/2009 30.05 30.80 29.54 29.55 1,286,302 - -2.51% 2 Stars: Appealing
10/20/2009 30.40 30.90 29.56 30.31 902,580 - -0.23% 2 Stars: Appealing
10/19/2009 30.00 30.68 29.49 30.38 516,616 + +1.33% 2 Stars: Appealing
10/16/2009 29.86 30.25 29.48 29.98 624,130 - -0.10% 2 Stars: Appealing
10/15/2009 29.54 30.25 29.50 30.01 1,177,359 + +0.30% 2 Stars: Appealing
10/14/2009 30.20 30.42 28.98 29.92 897,188 + +0.67% 2 Stars: Appealing
10/13/2009 29.86 29.99 28.91 29.72 741,392 - -0.57% 2 Stars: Appealing
10/12/2009 29.46 30.42 29.35 29.89 935,177 + +3.14% 2 Stars: Appealing
10/09/2009 28.71 29.50 28.44 28.98 835,375 + +0.56% 2 Stars: Appealing
10/08/2009 27.42 28.98 27.14 28.82 1,371,577 + +6.54% 2 Stars: Appealing
10/07/2009 26.94 27.07 26.66 27.05 773,050 - -0.18% 2 Stars: Appealing
10/06/2009 26.88 27.39 26.48 27.10 1,120,614 + +2.07% 2 Stars: Appealing
10/05/2009 25.07 26.59 24.82 26.55 1,188,630 + +6.46% 2 Stars: Appealing
10/02/2009 24.45 25.68 24.21 24.94 1,131,338 - -0.28% 2 Stars: Appealing
10/01/2009 25.72 25.92 24.96 25.01 1,116,761 - -3.10% 2 Stars: Appealing
09/30/2009 25.69 26.19 25.14 25.81 770,718 + +1.02% 2 Stars: Appealing
09/29/2009 25.30 25.82 24.88 25.55 1,121,372 + +0.99% 2 Stars: Appealing
09/28/2009 25.08 25.60 24.65 25.30 595,743 + +1.98% 2 Stars: Appealing
09/25/2009 25.00 25.69 24.67 24.81 1,441,068 - -1.94% 2 Stars: Appealing
09/24/2009 25.19 25.55 23.97 25.30 2,332,203 + +0.92% 2 Stars: Appealing
09/23/2009 25.00 25.53 24.77 25.07 5,363,108 - -5.96% 2 Stars: Appealing
09/22/2009 26.22 27.00 26.22 26.66 406,974 + +3.29% 2 Stars: Appealing
09/21/2009 25.57 26.07 25.00 25.81 655,084 - -2.38% 2 Stars: Appealing
09/18/2009 27.91 27.92 26.33 26.44 1,129,307 - -4.06% 2 Stars: Appealing
09/17/2009 27.45 28.26 27.24 27.56 1,323,743 + +0.22% 2 Stars: Appealing