Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.29 22.49 21.01 21.03 3,986,978 - -4.97% 5 Stars: Appealing
02/08/2010 22.45 22.47 22.08 22.13 1,464,125 - -1.64% 5 Stars: Appealing
02/05/2010 22.48 22.54 22.10 22.50 1,085,007 + +0.36% 5 Stars: Appealing
02/04/2010 22.80 22.94 22.42 22.42 1,206,920 - -1.62% 5 Stars: Appealing
02/03/2010 23.19 23.41 22.76 22.79 1,111,248 - -2.23% 5 Stars: Appealing
02/02/2010 23.30 23.42 23.04 23.31 1,401,470 + +0.04% 5 Stars: Appealing
02/01/2010 23.37 23.44 23.08 23.30 974,869 - -0.26% 5 Stars: Appealing
01/29/2010 23.78 23.78 23.36 23.36 1,392,742 - -1.43% 5 Stars: Appealing
01/28/2010 23.70 24.11 23.52 23.70 1,845,506 + +0.13% 5 Stars: Appealing
01/27/2010 24.10 24.10 23.57 23.67 1,493,173 - -0.75% 5 Stars: Appealing
01/26/2010 23.31 24.06 23.19 23.85 1,959,983 + +2.01% 5 Stars: Appealing
01/25/2010 23.25 23.43 23.10 23.38 1,380,440 + +0.47% 5 Stars: Appealing
01/22/2010 23.13 23.39 22.96 23.27 1,821,055 + +0.34% 5 Stars: Appealing
01/21/2010 23.02 23.27 22.90 23.19 2,378,533 + +1.05% 5 Stars: Appealing
01/20/2010 22.50 23.26 22.21 22.95 3,864,561 - -2.46% 5 Stars: Appealing
01/19/2010 22.95 23.53 22.93 23.53 1,348,942 + +2.84% 5 Stars: Appealing
01/15/2010 23.40 23.40 22.75 22.88 1,125,741 - -2.22% 5 Stars: Appealing
01/14/2010 23.20 23.41 23.20 23.40 866,246 + +0.26% 5 Stars: Appealing
01/13/2010 23.35 23.40 23.12 23.34 1,230,125 + +0.43% 5 Stars: Appealing
01/12/2010 23.27 23.31 22.93 23.24 1,180,376 - -0.30% 5 Stars: Appealing
01/11/2010 23.05 23.39 23.05 23.31 1,560,999 + +2.10% 5 Stars: Appealing
01/08/2010 22.67 22.99 22.62 22.83 1,225,778 + +0.66% 5 Stars: Appealing
01/07/2010 22.57 22.73 22.26 22.68 1,942,209 - -1.18% 5 Stars: Appealing
01/06/2010 23.01 23.29 22.84 22.95 1,635,168 - -0.26% 5 Stars: Appealing
01/05/2010 23.19 23.24 22.68 23.01 1,075,086 - -0.90% 5 Stars: Appealing
01/04/2010 23.57 23.64 23.14 23.22 984,164 - -0.94% 5 Stars: Appealing
12/31/2009 23.62 23.62 23.44 23.44 906,645 - -0.51% 5 Stars: Appealing
12/30/2009 23.70 23.73 23.49 23.56 769,590 - -0.38% 5 Stars: Appealing
12/29/2009 23.65 23.75 23.56 23.65 527,965 + +0.25% 5 Stars: Appealing
12/28/2009 23.37 23.61 23.28 23.59 1,568,918 + +0.86% 5 Stars: Appealing
12/24/2009 23.30 23.42 23.04 23.39 180,888 + +0.56% 5 Stars: Appealing
12/23/2009 23.19 23.34 23.01 23.26 530,717 + +0.13% 5 Stars: Appealing
12/22/2009 23.00 23.25 22.91 23.23 793,744 + +0.96% 5 Stars: Appealing
12/21/2009 22.56 23.16 22.51 23.01 1,428,580 + +2.36% 5 Stars: Appealing
12/18/2009 21.70 23.29 21.52 22.48 7,656,976 + +4.27% 5 Stars: Appealing
12/17/2009 21.69 21.93 21.56 21.56 1,129,356 - -0.55% 5 Stars: Appealing
12/16/2009 22.14 22.14 21.66 21.68 923,550 - -1.94% 5 Stars: Appealing
12/15/2009 21.81 22.22 21.81 22.11 1,034,787 + +0.14% 5 Stars: Appealing
12/14/2009 22.43 22.57 21.81 22.08 1,466,453 + +5.44% 5 Stars: Appealing
12/11/2009 21.29 21.32 20.86 20.94 1,043,029 - -1.97% 5 Stars: Appealing
12/10/2009 21.29 21.51 21.29 21.36 722,270 + +0.42% 5 Stars: Appealing
12/09/2009 21.36 21.47 21.10 21.27 566,625 - -0.75% 5 Stars: Appealing
12/08/2009 21.55 21.65 21.23 21.43 781,610 - -1.47% 5 Stars: Appealing
12/07/2009 21.66 22.04 21.65 21.75 587,122 - -0.05% 5 Stars: Appealing
12/04/2009 21.67 21.99 21.44 21.76 1,476,365 + +1.21% 5 Stars: Appealing
12/03/2009 21.65 21.74 21.38 21.50 1,196,064 - -0.42% 5 Stars: Appealing
12/02/2009 21.73 21.85 21.53 21.59 1,252,381 - -0.32% 5 Stars: Appealing
12/01/2009 21.57 21.89 21.46 21.66 909,729 + +1.03% 5 Stars: Appealing
11/30/2009 21.34 21.58 21.26 21.44 1,345,717 + +0.14% 5 Stars: Appealing
11/27/2009 20.27 21.57 20.27 21.41 506,359 - -1.56% 5 Stars: Appealing
11/25/2009 21.59 21.77 21.54 21.75 956,437 + +0.65% 5 Stars: Appealing
11/24/2009 21.40 21.62 21.15 21.61 832,541 + +1.08% 5 Stars: Appealing
11/23/2009 21.12 21.52 21.09 21.38 806,472 + +1.71% 5 Stars: Appealing
11/20/2009 20.85 21.14 20.84 21.02 673,210 - -0.33% 5 Stars: Appealing
11/19/2009 21.05 21.16 20.82 21.09 892,810 + +0.24% 5 Stars: Appealing
11/18/2009 21.16 21.30 20.90 21.04 657,616 - -0.80% 5 Stars: Appealing
11/17/2009 21.05 21.37 21.00 21.21 1,096,625 + +0.09% 5 Stars: Appealing
11/16/2009 20.79 21.33 20.79 21.19 1,155,092 + +2.57% 5 Stars: Appealing
11/13/2009 20.52 20.87 20.46 20.66 953,476 + +0.88% 5 Stars: Appealing
11/12/2009 20.48 20.66 20.30 20.48 1,496,477 - -0.19% 5 Stars: Appealing
11/11/2009 21.01 21.04 20.34 20.52 2,487,342 - -1.68% 5 Stars: Appealing
11/10/2009 20.72 21.03 20.67 20.87 1,164,339 - -0.10% 5 Stars: Appealing
11/09/2009 20.99 21.00 20.77 20.89 921,690 - -0.19% 5 Stars: Appealing
11/06/2009 20.98 21.05 20.85 20.93 1,725,178 - -0.90% 5 Stars: Appealing
11/05/2009 21.04 21.30 21.00 21.12 1,628,432 + +0.67% 5 Stars: Appealing
11/04/2009 21.28 21.30 20.95 20.98 1,546,072 - -0.99% 5 Stars: Appealing
11/03/2009 21.36 21.40 20.94 21.19 1,574,925 - -0.89% 5 Stars: Appealing
11/02/2009 21.56 21.89 21.32 21.38 2,477,127 - -0.79% 5 Stars: Appealing
10/30/2009 21.85 22.04 21.55 21.55 1,552,695 - -1.37% 5 Stars: Appealing
10/29/2009 21.61 22.03 21.54 21.85 2,548,987 - -0.73% 5 Stars: Appealing
10/28/2009 23.51 23.61 21.96 22.01 3,168,434 - -5.78% 5 Stars: Appealing
10/27/2009 23.10 23.57 23.09 23.36 1,576,399 + +1.48% 5 Stars: Appealing
10/26/2009 23.05 23.38 22.79 23.02 1,247,362 - -0.13% 5 Stars: Appealing
10/23/2009 23.61 23.70 22.96 23.05 1,128,208 - -2.74% 5 Stars: Appealing
10/22/2009 22.72 23.80 22.61 23.70 2,137,893 + +3.77% 5 Stars: Appealing
10/21/2009 22.60 23.13 22.40 22.84 2,025,588 + +1.42% 5 Stars: Appealing
10/20/2009 22.63 22.67 22.40 22.52 1,421,292 - -0.79% 5 Stars: Appealing
10/19/2009 22.79 22.89 22.52 22.70 996,528 + +0.18% 5 Stars: Appealing
10/16/2009 22.80 22.85 22.55 22.66 1,013,470 - -1.31% 5 Stars: Appealing
10/15/2009 22.76 23.16 22.76 22.96 912,763 + +0.22% 5 Stars: Appealing
10/14/2009 22.75 23.00 22.63 22.91 1,190,558 + +0.84% 5 Stars: Appealing
10/13/2009 23.15 23.15 22.58 22.72 1,737,729 - -1.00% 5 Stars: Appealing
10/12/2009 23.28 23.49 22.54 22.95 1,765,233 + +4.56% 5 Stars: Appealing
10/09/2009 22.00 22.18 21.82 21.95 1,032,700 - -0.05% 5 Stars: Appealing
10/08/2009 22.05 22.16 21.83 21.96 2,421,905 - -0.32% 5 Stars: Appealing
10/07/2009 22.00 22.07 21.83 22.03 997,310 + +0.27% 5 Stars: Appealing
10/06/2009 21.91 22.18 21.58 21.97 731,045 + +1.34% 5 Stars: Appealing
10/05/2009 21.51 21.77 21.23 21.68 663,354 + +0.98% 5 Stars: Appealing
10/02/2009 21.64 21.83 21.37 21.47 1,065,129 - -0.60% 5 Stars: Appealing
10/01/2009 22.00 22.15 21.53 21.60 1,077,212 - -1.55% 5 Stars: Appealing
09/30/2009 21.87 22.01 21.49 21.94 1,129,032 + +0.60% 5 Stars: Appealing
09/29/2009 21.93 21.98 21.71 21.81 742,971 - -0.59% 5 Stars: Appealing
09/28/2009 21.78 22.23 21.77 21.94 562,566 + +1.20% 5 Stars: Appealing
09/25/2009 21.89 21.89 21.33 21.68 1,015,369 + +0.88% 5 Stars: Appealing
09/24/2009 21.64 21.94 21.36 21.49 896,745 - -1.15% 5 Stars: Appealing
09/23/2009 22.10 22.18 21.50 21.74 851,996 - -0.96% 5 Stars: Appealing
09/22/2009 22.04 22.26 21.79 21.95 977,029 - -0.14% 5 Stars: Appealing
09/21/2009 22.52 22.52 21.86 21.98 1,633,736 - -2.18% 5 Stars: Appealing
09/18/2009 22.70 22.99 22.37 22.47 2,109,031 - -0.40% 5 Stars: Appealing
09/17/2009 22.21 22.62 22.13 22.56 1,739,743 + +1.99% 5 Stars: Appealing