Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.66 21.98 21.29 21.57 1,178,632 + +0.94% 4 Stars: Appealing
02/08/2010 21.41 21.81 21.16 21.37 886,913 - -0.09% 4 Stars: Appealing
02/05/2010 20.89 21.43 20.63 21.39 1,074,317 + +2.15% 4 Stars: Appealing
02/04/2010 21.47 21.50 20.92 20.94 1,273,859 - -3.50% 4 Stars: Appealing
02/03/2010 21.76 22.20 21.60 21.70 1,318,388 - -2.56% 4 Stars: Appealing
02/02/2010 22.20 22.37 21.88 22.27 1,184,556 + +0.04% 4 Stars: Appealing
02/01/2010 22.17 22.32 21.93 22.26 1,427,882 + +1.00% 4 Stars: Appealing
01/29/2010 22.07 22.42 21.75 22.04 1,038,253 + +0.69% 4 Stars: Appealing
01/28/2010 22.45 22.54 21.70 21.89 726,690 - -2.36% 4 Stars: Appealing
01/27/2010 22.96 22.96 22.01 22.42 962,987 - -1.71% 4 Stars: Appealing
01/26/2010 21.50 23.21 21.41 22.81 2,969,021 + +5.90% 4 Stars: Appealing
01/25/2010 21.42 22.32 21.40 21.54 2,089,194 + +1.41% 4 Stars: Appealing
01/22/2010 21.72 22.08 21.16 21.24 1,834,041 - -2.07% 4 Stars: Appealing
01/21/2010 22.94 23.14 21.69 21.69 1,627,443 - -5.53% 4 Stars: Appealing
01/20/2010 23.63 23.63 22.89 22.96 929,678 - -3.69% 4 Stars: Appealing
01/19/2010 23.31 23.89 23.23 23.84 788,194 + +2.63% 4 Stars: Appealing
01/15/2010 23.77 23.77 22.99 23.23 741,689 - -1.61% 4 Stars: Appealing
01/14/2010 23.75 23.93 23.43 23.61 532,967 - -1.30% 4 Stars: Appealing
01/13/2010 23.89 24.02 23.46 23.92 559,865 + +0.80% 4 Stars: Appealing
01/12/2010 23.86 23.94 23.34 23.73 842,478 - -1.33% 4 Stars: Appealing
01/11/2010 25.00 25.00 23.87 24.05 1,350,480 - -3.61% 4 Stars: Appealing
01/08/2010 23.43 25.09 23.30 24.95 2,726,679 + +6.62% 4 Stars: Appealing
01/07/2010 23.50 23.61 23.10 23.40 628,390 - -0.72% 4 Stars: Appealing
01/06/2010 23.75 24.05 23.51 23.57 505,590 - -0.51% 4 Stars: Appealing
01/05/2010 23.42 23.84 23.27 23.69 532,669 + +1.28% 4 Stars: Appealing
01/04/2010 23.27 23.73 23.23 23.39 810,839 + +1.65% 4 Stars: Appealing
12/31/2009 23.48 23.58 23.01 23.01 372,681 - -2.09% 4 Stars: Appealing
12/30/2009 23.49 23.70 23.33 23.50 451,118 - -0.68% 4 Stars: Appealing
12/29/2009 23.89 23.90 23.61 23.66 310,742 - -0.29% 4 Stars: Appealing
12/28/2009 23.79 24.07 23.62 23.73 572,093 - -0.29% 4 Stars: Appealing
12/24/2009 23.68 23.95 23.58 23.80 203,915 + +0.55% 4 Stars: Appealing
12/23/2009 23.90 23.96 23.60 23.67 553,512 - -0.34% 4 Stars: Appealing
12/22/2009 23.74 23.77 23.46 23.75 1,002,944 + +1.02% 4 Stars: Appealing
12/21/2009 23.77 23.96 23.47 23.51 1,195,919 - 0.00% 4 Stars: Appealing
12/18/2009 23.04 24.18 22.95 23.51 2,183,978 + +3.20% 4 Stars: Appealing
12/17/2009 22.71 22.85 22.15 22.78 1,009,744 + +0.04% 4 Stars: Appealing
12/16/2009 22.86 23.19 22.71 22.77 1,258,008 - 0.00% 4 Stars: Appealing
12/15/2009 21.94 22.81 21.94 22.77 1,329,981 + +3.50% 4 Stars: Appealing
12/14/2009 21.98 22.10 21.75 22.00 1,050,086 + +1.15% 4 Stars: Appealing
12/11/2009 21.83 21.95 21.29 21.75 1,008,155 - -0.05% 4 Stars: Appealing
12/10/2009 22.15 22.39 21.67 21.76 1,064,365 - -1.27% 4 Stars: Appealing
12/09/2009 22.27 22.33 21.81 22.04 779,946 - -0.90% 4 Stars: Appealing
12/08/2009 22.17 22.55 21.84 22.24 923,754 - -0.36% 4 Stars: Appealing
12/07/2009 21.95 22.41 21.90 22.32 1,001,942 + +1.73% 4 Stars: Appealing
12/04/2009 21.88 22.25 21.56 21.94 1,741,418 + +2.33% 4 Stars: Appealing
12/03/2009 21.89 22.30 21.39 21.44 1,022,744 - -1.92% 4 Stars: Appealing
12/02/2009 21.39 21.93 21.09 21.86 1,753,415 + +2.53% 4 Stars: Appealing
12/01/2009 20.46 21.40 20.46 21.32 2,274,935 + +7.03% 4 Stars: Appealing
11/30/2009 19.63 19.97 19.57 19.92 686,229 + +1.27% 3 Stars: Appealing
11/27/2009 19.34 19.99 19.33 19.67 252,641 - -1.85% 3 Stars: Appealing
11/25/2009 19.75 20.22 19.75 20.04 659,398 + +1.06% 3 Stars: Appealing
11/24/2009 20.02 20.08 19.70 19.83 1,094,332 - -1.10% 3 Stars: Appealing
11/23/2009 20.01 20.06 19.74 20.05 1,330,800 + +2.30% 4 Stars: Appealing
11/20/2009 18.88 19.65 18.85 19.60 889,437 + +2.94% 4 Stars: Appealing
11/19/2009 19.23 19.23 18.89 19.04 758,729 - -2.06% 4 Stars: Appealing
11/18/2009 19.49 19.70 19.26 19.44 541,108 - -0.92% 4 Stars: Appealing
11/17/2009 19.74 19.89 19.49 19.62 531,665 - -1.31% 4 Stars: Appealing
11/16/2009 19.51 20.04 19.50 19.88 738,040 + +2.69% 4 Stars: Appealing
11/13/2009 19.12 19.50 19.09 19.36 843,645 + +1.89% 4 Stars: Appealing
11/12/2009 19.63 19.90 18.95 19.00 927,768 - -3.26% 3 Stars: Appealing
11/11/2009 19.86 19.88 19.31 19.64 1,064,686 - -0.10% 4 Stars: Appealing
11/10/2009 19.64 19.77 19.20 19.66 821,313 - -0.56% 4 Stars: Appealing
11/09/2009 19.26 19.84 19.18 19.77 1,068,062 + +3.51% 4 Stars: Appealing
11/06/2009 18.85 19.31 18.82 19.10 709,035 + +0.10% 3 Stars: Appealing
11/05/2009 18.68 19.12 18.47 19.08 1,187,744 + +3.30% 3 Stars: Appealing
11/04/2009 19.04 19.14 18.41 18.47 847,276 - -2.38% 3 Stars: Appealing
11/03/2009 18.34 18.99 18.30 18.92 853,449 + +2.16% 4 Stars: Appealing
11/02/2009 18.30 18.76 18.21 18.52 917,067 + +1.31% 3 Stars: Appealing
10/30/2009 18.96 18.97 18.22 18.28 1,414,611 - -4.39% 4 Stars: Appealing
10/29/2009 18.82 19.31 18.82 19.12 908,709 + +2.69% 4 Stars: Appealing
10/28/2009 19.30 19.44 18.35 18.62 1,847,056 - -3.72% 4 Stars: Appealing
10/27/2009 19.67 19.71 19.21 19.34 1,070,889 - -1.48% 4 Stars: Appealing
10/26/2009 20.46 20.65 19.62 19.63 1,184,121 - -3.73% 4 Stars: Appealing
10/23/2009 21.00 21.10 20.24 20.39 1,012,544 - -2.86% 4 Stars: Appealing
10/22/2009 20.23 21.21 19.84 20.99 3,084,072 + +3.04% 4 Stars: Appealing
10/21/2009 20.81 21.32 20.34 20.37 1,228,538 - -2.30% 4 Stars: Appealing
10/20/2009 20.40 21.57 19.64 20.85 3,947,408 - -3.74% 3 Stars: Appealing
10/19/2009 22.17 22.17 21.44 21.66 1,660,578 - -1.90% 3 Stars: Appealing
10/16/2009 21.86 22.16 21.81 22.08 2,796,467 - -0.18% 4 Stars: Appealing
10/15/2009 21.33 22.38 20.90 22.12 2,778,334 + +2.84% 4 Stars: Appealing
10/14/2009 21.20 21.61 21.11 21.51 1,204,649 + +2.87% 3 Stars: Appealing
10/13/2009 20.63 21.20 20.43 20.91 1,007,323 + +1.26% 3 Stars: Appealing
10/12/2009 21.12 21.29 20.62 20.65 651,680 - -1.81% 3 Stars: Appealing
10/09/2009 20.88 21.07 20.70 21.03 895,800 + +0.53% 3 Stars: Appealing
10/08/2009 20.46 21.01 20.26 20.92 1,459,525 + +3.00% 3 Stars: Appealing
10/07/2009 19.97 20.36 19.90 20.31 1,370,388 + +0.74% 3 Stars: Appealing
10/06/2009 20.14 20.36 19.93 20.16 2,122,634 + +1.15% 3 Stars: Appealing
10/05/2009 19.10 20.06 19.09 19.93 1,304,087 + +4.51% 3 Stars: Appealing
10/02/2009 19.22 19.23 18.50 19.07 2,685,045 - -1.45% 3 Stars: Appealing
10/01/2009 20.37 20.45 19.29 19.35 948,500 - -5.15% 3 Stars: Appealing
09/30/2009 20.99 21.06 20.22 20.40 1,175,480 - -2.35% 4 Stars: Appealing
09/29/2009 19.96 21.04 19.87 20.89 1,233,281 + +5.19% 4 Stars: Appealing
09/28/2009 19.54 20.05 19.27 19.86 664,089 + +2.37% 3 Stars: Appealing
09/25/2009 19.27 19.61 18.90 19.40 918,606 + +0.57% 3 Stars: Appealing
09/24/2009 20.05 20.07 19.09 19.29 1,113,121 - -3.65% 3 Stars: Appealing
09/23/2009 20.49 20.62 19.99 20.02 600,501 - -2.10% 3 Stars: Appealing
09/22/2009 20.50 20.62 20.25 20.45 736,341 + +0.44% 4 Stars: Appealing
09/21/2009 20.68 20.83 20.05 20.36 864,431 - -2.58% 3 Stars: Appealing
09/18/2009 20.99 21.26 20.86 20.90 1,057,782 - -0.71% 4 Stars: Appealing
09/17/2009 21.21 21.26 20.84 21.05 878,900 - -0.66% 3 Stars: Appealing