Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.17 22.60 22.05 22.36 627,388 + +2.57% 2 Stars: Appealing
02/08/2010 21.84 22.28 21.59 21.80 740,755 + +0.23% 2 Stars: Appealing
02/05/2010 21.67 21.82 20.95 21.75 1,092,020 + +0.37% 2 Stars: Appealing
02/04/2010 22.43 22.43 21.60 21.67 960,866 - -4.20% 2 Stars: Appealing
02/03/2010 23.10 23.10 22.43 22.62 765,284 - -2.46% 2 Stars: Appealing
02/02/2010 23.15 23.30 22.85 23.19 805,119 + +0.09% 2 Stars: Appealing
02/01/2010 23.04 23.31 22.69 23.17 752,874 + +0.87% 2 Stars: Appealing
01/29/2010 23.88 24.09 22.91 22.97 998,782 - -3.41% 2 Stars: Appealing
01/28/2010 22.50 24.21 22.45 23.78 1,859,994 + +2.68% 2 Stars: Appealing
01/27/2010 22.97 23.36 22.79 23.16 787,415 + +0.70% 2 Stars: Appealing
01/26/2010 22.82 23.28 22.77 23.00 739,291 + +0.44% 2 Stars: Appealing
01/25/2010 23.18 23.20 22.72 22.90 540,879 + +0.09% 2 Stars: Appealing
01/22/2010 23.09 23.57 22.81 22.88 601,911 - -0.91% 2 Stars: Appealing
01/21/2010 23.46 23.79 23.08 23.09 1,006,196 - -1.54% 2 Stars: Appealing
01/20/2010 23.65 23.77 22.35 23.45 2,415,863 - -2.01% 2 Stars: Appealing
01/19/2010 24.05 24.14 23.77 23.93 820,163 - -0.08% 2 Stars: Appealing
01/15/2010 24.40 24.54 23.82 23.95 440,497 - -1.76% 2 Stars: Appealing
01/14/2010 23.98 24.44 23.91 24.38 475,680 + +1.08% 2 Stars: Appealing
01/13/2010 24.02 24.19 23.53 24.12 1,067,441 + +0.96% 2 Stars: Appealing
01/12/2010 24.37 24.45 23.59 23.89 908,375 - -3.04% 2 Stars: Appealing
01/11/2010 24.95 25.46 24.59 24.64 665,698 - -0.36% 2 Stars: Appealing
01/08/2010 24.45 24.81 24.21 24.73 738,321 + +1.19% 2 Stars: Appealing
01/07/2010 24.78 25.10 24.35 24.44 820,978 - -1.81% 2 Stars: Appealing
01/06/2010 24.89 24.92 24.61 24.89 493,203 + +0.44% 2 Stars: Appealing
01/05/2010 24.72 25.07 24.51 24.78 575,097 + +0.32% 2 Stars: Appealing
01/04/2010 24.28 24.88 24.28 24.70 914,520 + +2.45% 2 Stars: Appealing
12/31/2009 24.26 24.66 23.99 24.11 666,470 - -0.70% 2 Stars: Appealing
12/30/2009 24.41 24.65 24.09 24.28 1,271,702 - -1.18% 2 Stars: Appealing
12/29/2009 25.09 25.09 24.47 24.57 719,316 - -1.68% 2 Stars: Appealing
12/28/2009 25.31 25.32 24.86 24.99 547,483 - -0.95% 2 Stars: Appealing
12/24/2009 25.31 25.36 24.98 25.23 273,021 - 0.00% 2 Stars: Appealing
12/23/2009 25.36 25.39 25.05 25.23 822,471 - -0.43% 2 Stars: Appealing
12/22/2009 25.56 25.66 25.24 25.34 1,088,234 - -0.63% 2 Stars: Appealing
12/21/2009 25.64 25.94 25.43 25.50 599,164 - 0.00% 2 Stars: Appealing
12/18/2009 25.31 25.51 24.91 25.50 1,137,029 + +0.83% 2 Stars: Appealing
12/17/2009 25.49 25.60 25.03 25.29 926,721 - -1.98% 2 Stars: Appealing
12/16/2009 25.60 26.22 25.60 25.80 736,784 + +0.74% 2 Stars: Appealing
12/15/2009 25.87 25.87 25.41 25.61 872,011 - -1.20% 2 Stars: Appealing
12/14/2009 25.61 26.01 25.19 25.92 758,574 + +1.89% 2 Stars: Appealing
12/11/2009 25.40 25.69 25.13 25.44 715,100 + +1.44% 2 Stars: Appealing
12/10/2009 25.07 25.62 25.02 25.08 915,494 + +0.72% 2 Stars: Appealing
12/09/2009 24.22 25.06 23.98 24.90 1,338,453 + +2.34% 2 Stars: Appealing
12/08/2009 23.53 24.45 23.25 24.33 1,704,141 + +2.14% 2 Stars: Appealing
12/07/2009 23.88 24.11 23.69 23.82 446,857 - -0.63% 2 Stars: Appealing
12/04/2009 24.27 24.34 23.39 23.97 507,847 + +0.50% 2 Stars: Appealing
12/03/2009 24.23 24.38 23.79 23.85 844,446 - -0.91% 2 Stars: Appealing
12/02/2009 23.99 24.48 23.96 24.07 1,146,217 + +0.17% 2 Stars: Appealing
12/01/2009 23.29 24.65 23.29 24.03 1,936,787 + +0.08% 2 Stars: Appealing
11/30/2009 24.33 24.40 23.66 24.01 739,250 - -1.27% 2 Stars: Appealing
11/27/2009 23.52 24.68 23.45 24.32 383,722 - -0.86% 2 Stars: Appealing
11/25/2009 24.24 24.61 24.03 24.53 839,411 + +1.70% 2 Stars: Appealing
11/24/2009 24.68 24.87 24.04 24.12 675,790 - -2.51% 2 Stars: Appealing
11/23/2009 24.85 25.15 24.61 24.74 744,578 + +1.02% 2 Stars: Appealing
11/20/2009 24.38 24.72 24.08 24.49 838,599 - -0.53% 2 Stars: Appealing
11/19/2009 24.54 24.76 24.13 24.62 997,437 - -0.44% 2 Stars: Appealing
11/18/2009 24.86 25.15 24.60 24.73 1,331,182 - -0.84% 2 Stars: Appealing
11/17/2009 25.63 25.66 24.53 24.94 1,300,289 - -3.52% 2 Stars: Appealing
11/16/2009 26.18 26.23 25.78 25.85 1,285,110 - 0.00% 2 Stars: Appealing
11/13/2009 25.61 26.15 25.28 25.85 813,945 + +1.13% 2 Stars: Appealing
11/12/2009 25.84 25.98 25.40 25.56 771,585 - -1.54% 2 Stars: Appealing
11/11/2009 26.04 26.37 25.77 25.96 972,652 + +0.35% 2 Stars: Appealing
11/10/2009 25.71 26.14 25.44 25.87 808,795 - -0.39% 2 Stars: Appealing
11/09/2009 25.44 26.61 25.19 25.97 2,305,297 + +3.71% 2 Stars: Appealing
11/06/2009 24.49 25.37 24.12 25.04 1,552,853 + +1.83% 2 Stars: Appealing
11/05/2009 22.76 24.60 22.69 24.59 2,759,438 + +9.24% 2 Stars: Appealing
11/04/2009 22.50 23.02 22.15 22.51 1,250,164 + +1.03% 2 Stars: Appealing
11/03/2009 21.59 22.39 21.50 22.28 1,202,334 + +2.48% 2 Stars: Appealing
11/02/2009 21.59 22.14 21.02 21.74 1,085,622 + +0.56% 2 Stars: Appealing
10/30/2009 22.21 22.55 21.38 21.62 1,166,132 - -3.48% 2 Stars: Appealing
10/29/2009 22.97 23.50 22.38 22.40 3,770,421 + +2.71% 2 Stars: Appealing
10/28/2009 22.92 22.92 21.65 21.81 1,171,845 - -4.76% 2 Stars: Appealing
10/27/2009 23.48 23.66 22.26 22.90 876,428 - -2.59% 2 Stars: Appealing
10/26/2009 23.15 24.00 23.13 23.51 1,785,285 + +1.34% 2 Stars: Appealing
10/23/2009 23.16 23.50 22.92 23.20 609,353 + +0.35% 2 Stars: Appealing
10/22/2009 22.82 23.46 22.72 23.12 587,561 + +1.36% 2 Stars: Appealing
10/21/2009 23.08 23.75 22.79 22.81 561,400 - -0.78% 2 Stars: Appealing
10/20/2009 23.51 23.63 22.81 22.99 399,685 - -1.75% 2 Stars: Appealing
10/19/2009 23.47 23.84 23.16 23.40 534,791 + +0.21% 2 Stars: Appealing
10/16/2009 23.22 23.56 22.86 23.35 500,602 - -0.60% 2 Stars: Appealing
10/15/2009 23.49 23.97 23.23 23.49 1,064,982 - -0.51% 2 Stars: Appealing
10/14/2009 23.66 23.96 23.46 23.61 1,356,295 + +0.98% 2 Stars: Appealing
10/13/2009 23.36 23.80 23.19 23.38 555,556 - -0.51% 2 Stars: Appealing
10/12/2009 23.96 24.45 23.32 23.50 574,928 - -0.93% 2 Stars: Appealing
10/09/2009 23.41 23.79 23.25 23.72 658,964 + +0.94% 2 Stars: Appealing
10/08/2009 23.36 23.68 22.99 23.50 867,250 + +2.09% 2 Stars: Appealing
10/07/2009 23.11 23.75 22.90 23.02 694,522 - -0.35% 2 Stars: Appealing
10/06/2009 23.09 24.08 22.90 23.10 1,205,262 + +1.40% 2 Stars: Appealing
10/05/2009 21.30 23.11 21.11 22.78 1,779,831 + +12.05% 2 Stars: Appealing
10/02/2009 20.34 20.78 19.90 20.33 646,579 - -2.02% 2 Stars: Appealing
10/01/2009 21.22 21.31 20.47 20.75 691,772 - -3.04% 2 Stars: Appealing
09/30/2009 22.01 22.07 21.05 21.40 571,684 - -2.28% 2 Stars: Appealing
09/29/2009 21.53 22.15 21.41 21.90 799,669 + +2.43% 2 Stars: Appealing
09/28/2009 21.00 21.62 20.73 21.38 390,263 + +2.10% 2 Stars: Appealing
09/25/2009 21.25 21.51 20.84 20.94 544,495 - -1.92% 2 Stars: Appealing
09/24/2009 22.18 22.50 21.27 21.35 805,971 - -3.83% 2 Stars: Appealing
09/23/2009 22.90 22.96 22.14 22.20 886,870 - -2.63% 2 Stars: Appealing
09/22/2009 22.45 22.83 22.22 22.80 575,481 + +2.56% 2 Stars: Appealing
09/21/2009 22.10 22.56 21.81 22.23 525,103 - -0.67% 2 Stars: Appealing
09/18/2009 22.81 22.81 22.03 22.38 1,006,478 - -1.24% 2 Stars: Appealing
09/17/2009 21.26 22.75 21.16 22.66 1,476,656 + +7.50% 2 Stars: Appealing