Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.91 22.71 21.69 22.29 8,486,956 + +3.53% 4 Stars: Appealing
02/08/2010 22.27 22.55 21.49 21.53 6,963,043 - -2.84% 4 Stars: Appealing
02/05/2010 22.20 22.50 21.26 22.16 7,947,302 - -0.36% 4 Stars: Appealing
02/04/2010 23.48 23.48 22.14 22.24 7,190,466 - -6.20% 4 Stars: Appealing
02/03/2010 23.65 24.19 23.55 23.71 3,471,446 - -0.38% 4 Stars: Appealing
02/02/2010 23.66 24.18 23.57 23.80 6,816,141 + +1.06% 4 Stars: Appealing
02/01/2010 22.76 23.56 22.33 23.55 5,396,851 + +5.61% 4 Stars: Appealing
01/29/2010 23.74 24.25 22.16 22.30 7,623,751 - -4.46% 4 Stars: Appealing
01/28/2010 24.23 24.52 23.06 23.34 7,505,068 - -1.06% 4 Stars: Appealing
01/27/2010 23.99 24.33 22.67 23.59 7,895,422 - -2.44% 4 Stars: Appealing
01/26/2010 23.87 24.84 23.53 24.18 6,087,109 - -0.62% 4 Stars: Appealing
01/25/2010 24.10 24.77 24.02 24.33 3,279,135 + +1.88% 4 Stars: Appealing
01/22/2010 24.99 25.02 23.77 23.88 7,929,807 - -5.39% 4 Stars: Appealing
01/21/2010 25.76 26.27 25.20 25.24 6,409,169 - -2.13% 4 Stars: Appealing
01/20/2010 26.00 26.07 25.50 25.79 4,396,128 - -2.50% 4 Stars: Appealing
01/19/2010 25.37 26.48 25.32 26.45 5,459,626 + +3.52% 4 Stars: Appealing
01/15/2010 25.87 25.97 25.20 25.55 5,489,783 - -1.66% 4 Stars: Appealing
01/14/2010 25.61 26.37 25.55 25.98 4,361,705 + +0.50% 4 Stars: Appealing
01/13/2010 25.10 25.91 25.01 25.85 4,824,468 + +2.50% 4 Stars: Appealing
01/12/2010 25.52 26.00 25.19 25.22 5,554,532 - -2.96% 4 Stars: Appealing
01/11/2010 27.02 27.04 25.43 25.99 9,410,187 - -3.28% 4 Stars: Appealing
01/08/2010 26.52 27.05 26.27 26.87 6,814,036 + +2.71% 4 Stars: Appealing
01/07/2010 25.44 26.34 25.23 26.16 8,705,028 + +1.63% 4 Stars: Appealing
01/06/2010 25.06 25.92 25.00 25.74 8,349,342 + +2.43% 4 Stars: Appealing
01/05/2010 23.25 25.52 23.21 25.13 13,151,788 + +8.37% 4 Stars: Appealing
01/04/2010 22.49 23.21 22.39 23.19 3,055,721 + +5.94% 5 Stars: Appealing
12/31/2009 22.27 22.49 21.88 21.89 1,638,598 - -1.71% 5 Stars: Appealing
12/30/2009 22.19 22.34 21.95 22.27 2,317,338 - -0.40% 5 Stars: Appealing
12/29/2009 22.97 23.10 22.19 22.36 3,544,457 - -2.06% 5 Stars: Appealing
12/28/2009 23.09 23.40 22.71 22.83 2,299,214 - -0.57% 5 Stars: Appealing
12/24/2009 22.94 23.20 22.78 22.96 666,937 + +0.35% 5 Stars: Appealing
12/23/2009 22.35 22.96 22.23 22.88 3,072,780 + +2.79% 5 Stars: Appealing
12/22/2009 22.30 22.55 22.16 22.26 3,795,719 + +0.32% 5 Stars: Appealing
12/21/2009 22.15 22.74 22.04 22.19 5,361,566 + +1.09% 5 Stars: Appealing
12/18/2009 21.98 22.16 21.51 21.95 5,870,227 + +1.01% 5 Stars: Appealing
12/17/2009 21.35 21.85 21.07 21.73 5,049,954 + +0.93% 5 Stars: Appealing
12/16/2009 21.15 21.84 21.06 21.53 4,509,689 + +2.43% 5 Stars: Appealing
12/15/2009 20.85 21.33 20.73 21.02 3,285,676 + +0.38% 5 Stars: Appealing
12/14/2009 20.41 21.05 20.41 20.94 5,938,843 + +3.25% 5 Stars: Appealing
12/11/2009 20.48 20.54 19.88 20.28 3,631,608 - -0.29% 5 Stars: Appealing
12/10/2009 19.84 20.35 19.73 20.34 7,797,616 + +3.93% 5 Stars: Appealing
12/09/2009 19.54 19.94 19.23 19.57 6,006,012 + +0.46% 5 Stars: Appealing
12/08/2009 20.19 20.19 19.28 19.48 6,374,649 - -3.99% 5 Stars: Appealing
12/07/2009 20.09 20.87 19.98 20.29 5,394,989 + +0.30% 5 Stars: Appealing
12/04/2009 20.68 21.14 19.88 20.23 4,654,560 - -0.05% 5 Stars: Appealing
12/03/2009 20.56 20.72 20.13 20.24 4,657,383 - -1.70% 5 Stars: Appealing
12/02/2009 20.72 20.91 20.45 20.59 5,013,037 - -0.77% 5 Stars: Appealing
12/01/2009 20.93 21.29 20.70 20.75 5,272,123 + +0.48% 5 Stars: Appealing
11/30/2009 20.48 21.01 20.36 20.65 5,404,484 + +0.39% 5 Stars: Appealing
11/27/2009 20.20 20.80 20.03 20.57 2,690,707 - -3.34% 5 Stars: Appealing
11/25/2009 20.80 21.48 20.44 21.28 5,225,655 + +2.75% 5 Stars: Appealing
11/24/2009 20.31 20.78 19.90 20.71 6,047,176 + +1.77% 5 Stars: Appealing
11/23/2009 20.46 20.89 20.28 20.35 8,689,448 + +2.62% 5 Stars: Appealing
11/20/2009 20.86 20.89 19.83 19.83 10,743,102 - -5.75% 5 Stars: Appealing
11/19/2009 22.02 22.02 20.92 21.04 7,150,527 - -5.44% 4 Stars: Appealing
11/18/2009 22.49 22.65 21.87 22.25 3,758,793 - -0.49% 4 Stars: Appealing
11/17/2009 22.53 22.71 22.03 22.36 7,265,169 - -1.24% 4 Stars: Appealing
11/16/2009 21.94 22.81 21.94 22.64 4,428,055 + +4.09% 4 Stars: Appealing
11/13/2009 21.78 21.99 21.42 21.75 6,599,534 - -0.05% 4 Stars: Appealing
11/12/2009 22.59 22.78 21.53 21.76 5,592,639 - -4.60% 4 Stars: Appealing
11/11/2009 22.86 23.24 22.55 22.81 3,800,999 + +0.66% 4 Stars: Appealing
11/10/2009 22.77 22.92 22.08 22.66 4,074,134 - -0.96% 4 Stars: Appealing
11/09/2009 22.35 22.94 22.35 22.88 4,617,581 + +4.05% 4 Stars: Appealing
11/06/2009 21.80 22.40 21.61 21.99 4,886,676 - -1.08% 4 Stars: Appealing
11/05/2009 21.53 22.26 21.37 22.23 5,735,079 + +4.02% 4 Stars: Appealing
11/04/2009 21.86 21.95 21.31 21.37 5,800,027 - -0.70% 4 Stars: Appealing
11/03/2009 20.53 21.72 20.40 21.52 5,723,082 + +2.62% 4 Stars: Appealing
11/02/2009 20.91 21.60 20.35 20.97 6,633,872 + +0.67% 4 Stars: Appealing
10/30/2009 22.32 22.32 20.58 20.83 8,072,525 - -6.72% 4 Stars: Appealing
10/29/2009 21.87 22.42 21.53 22.33 5,557,877 + +5.93% 4 Stars: Appealing
10/28/2009 22.37 22.38 20.96 21.08 6,582,197 - -5.98% 4 Stars: Appealing
10/27/2009 21.95 22.65 21.95 22.42 10,674,672 + +2.28% 4 Stars: Appealing
10/26/2009 22.69 23.38 21.74 21.92 5,572,919 - -3.01% 4 Stars: Appealing
10/23/2009 23.54 23.80 22.36 22.60 6,972,524 - -3.67% 4 Stars: Appealing
10/22/2009 23.27 23.61 22.66 23.46 5,739,369 + +1.73% 4 Stars: Appealing
10/21/2009 21.91 24.07 21.91 23.06 11,917,635 + +2.90% 4 Stars: Appealing
10/20/2009 22.80 22.87 22.11 22.41 6,065,424 - -2.18% 4 Stars: Appealing
10/19/2009 22.56 22.95 22.26 22.91 3,786,944 + +1.87% 4 Stars: Appealing
10/16/2009 22.71 22.82 22.08 22.49 5,516,368 - -1.88% 4 Stars: Appealing
10/15/2009 21.88 22.95 21.71 22.92 7,638,542 + +4.04% 4 Stars: Appealing
10/14/2009 22.18 22.39 21.90 22.03 4,869,149 + +1.66% 4 Stars: Appealing
10/13/2009 21.92 22.01 20.95 21.67 10,262,948 - -0.87% 4 Stars: Appealing
10/12/2009 21.76 22.24 21.62 21.86 5,023,814 + +2.44% 4 Stars: Appealing
10/09/2009 21.77 21.85 21.15 21.34 5,351,280 - -2.60% 4 Stars: Appealing
10/08/2009 21.10 21.98 20.88 21.91 6,534,859 + +4.88% 4 Stars: Appealing
10/07/2009 20.41 20.94 20.30 20.89 4,150,533 + +1.61% 4 Stars: Appealing
10/06/2009 20.49 20.93 20.27 20.56 6,226,438 + +2.54% 4 Stars: Appealing
10/05/2009 19.32 20.13 19.24 20.05 7,315,052 + +3.94% 4 Stars: Appealing
10/02/2009 19.39 19.78 19.18 19.29 5,776,746 - -3.26% 4 Stars: Appealing
10/01/2009 20.89 21.05 19.91 19.94 6,712,919 - -4.59% 4 Stars: Appealing
09/30/2009 20.87 21.48 20.53 20.90 10,180,628 + +1.11% 4 Stars: Appealing
09/29/2009 19.99 20.78 19.75 20.67 7,051,347 + +3.04% 4 Stars: Appealing
09/28/2009 19.48 20.13 19.42 20.06 2,841,256 + +2.98% 5 Stars: Appealing
09/25/2009 19.55 19.98 19.20 19.48 3,896,799 - -1.81% 5 Stars: Appealing
09/24/2009 20.45 20.51 19.56 19.84 3,700,738 - -3.22% 5 Stars: Appealing
09/23/2009 20.97 21.20 20.21 20.50 4,657,346 - -2.38% 5 Stars: Appealing
09/22/2009 20.49 21.09 20.32 21.00 4,746,396 + +3.50% 5 Stars: Appealing
09/21/2009 19.96 20.38 19.70 20.29 4,228,593 - -0.59% 5 Stars: Appealing
09/18/2009 20.59 20.72 20.08 20.41 4,777,420 - -0.34% 5 Stars: Appealing
09/17/2009 21.30 21.37 20.38 20.48 6,503,719 - -4.34% 5 Stars: Appealing