Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.66 22.78 21.96 22.67 1,154,889 + +0.89% 1 Stars: Appealing
02/08/2010 22.02 23.05 21.87 22.47 1,331,859 + +1.35% 1 Stars: Appealing
02/05/2010 22.38 22.49 21.50 22.17 2,025,359 - -0.89% 1 Stars: Appealing
02/04/2010 23.05 23.14 22.33 22.37 1,105,435 - -4.40% 1 Stars: Appealing
02/03/2010 23.76 23.95 23.15 23.40 1,321,691 - -2.34% 1 Stars: Appealing
02/02/2010 22.79 24.00 22.78 23.96 2,727,055 + +6.44% 1 Stars: Appealing
02/01/2010 22.32 22.60 22.06 22.51 1,349,050 + +1.12% 1 Stars: Appealing
01/29/2010 21.80 22.54 21.59 22.26 3,263,947 + +3.06% 1 Stars: Appealing
01/28/2010 22.16 22.59 21.35 21.60 3,218,417 + +0.23% 1 Stars: Appealing
01/27/2010 20.66 21.67 20.27 21.55 2,143,605 + +3.11% 1 Stars: Appealing
01/26/2010 20.69 21.23 20.64 20.90 1,414,423 + +0.63% 1 Stars: Appealing
01/25/2010 20.80 20.93 20.19 20.77 1,176,408 + +1.42% 1 Stars: Appealing
01/22/2010 20.91 21.50 20.30 20.48 1,730,083 - -2.20% 1 Stars: Appealing
01/21/2010 21.48 21.75 20.77 20.94 1,338,166 - -2.65% 1 Stars: Appealing
01/20/2010 21.32 21.65 21.01 21.51 1,406,358 - -0.19% 1 Stars: Appealing
01/19/2010 20.82 21.55 20.65 21.55 900,618 + +3.51% 1 Stars: Appealing
01/15/2010 21.57 21.61 20.74 20.82 1,172,357 - -3.43% 1 Stars: Appealing
01/14/2010 21.66 21.76 21.34 21.56 750,835 - -0.05% 1 Stars: Appealing
01/13/2010 21.25 21.67 20.73 21.57 1,141,302 + +1.27% 1 Stars: Appealing
01/12/2010 21.40 21.42 20.78 21.30 1,343,078 - -1.71% 1 Stars: Appealing
01/11/2010 21.91 22.16 21.25 21.67 1,001,693 - -0.18% 1 Stars: Appealing
01/08/2010 21.87 22.14 21.39 21.71 882,212 - -0.87% 1 Stars: Appealing
01/07/2010 21.46 22.24 21.06 21.90 2,168,671 + +6.10% 1 Stars: Appealing
01/06/2010 20.55 20.80 20.19 20.64 1,340,009 + +0.10% 1 Stars: Appealing
01/05/2010 20.31 20.71 19.52 20.62 1,365,467 + +2.08% 1 Stars: Appealing
01/04/2010 19.84 20.23 19.63 20.20 850,222 + +2.54% 1 Stars: Appealing
12/31/2009 19.86 20.06 19.62 19.70 865,135 - -1.25% 1 Stars: Appealing
12/30/2009 20.08 20.61 19.80 19.95 873,867 - -1.58% 1 Stars: Appealing
12/29/2009 20.38 20.45 19.85 20.27 661,824 - -0.54% 1 Stars: Appealing
12/28/2009 20.75 20.75 20.16 20.38 602,186 - -1.36% 1 Stars: Appealing
12/24/2009 20.61 20.68 20.30 20.66 281,263 + +0.58% 1 Stars: Appealing
12/23/2009 20.70 20.95 19.57 20.54 1,689,213 + +0.20% 1 Stars: Appealing
12/22/2009 19.78 20.92 19.72 20.50 1,608,878 + +3.96% 1 Stars: Appealing
12/21/2009 19.16 19.72 18.95 19.72 1,626,622 + +3.95% 1 Stars: Appealing
12/18/2009 19.03 19.05 18.59 18.97 1,678,960 + +0.53% 1 Stars: Appealing
12/17/2009 18.26 18.93 17.95 18.87 1,901,356 + +1.94% 1 Stars: Appealing
12/16/2009 18.14 18.80 18.11 18.51 1,154,120 + +2.43% 1 Stars: Appealing
12/15/2009 18.19 18.35 17.95 18.07 1,078,306 - -1.20% 1 Stars: Appealing
12/14/2009 18.25 18.31 17.74 18.29 665,164 + +1.05% 1 Stars: Appealing
12/11/2009 17.82 18.25 17.61 18.10 995,044 + +2.09% 1 Stars: Appealing
12/10/2009 18.23 18.30 17.66 17.73 706,407 - -1.50% 1 Stars: Appealing
12/09/2009 18.17 18.38 17.81 18.00 541,563 - -0.83% 1 Stars: Appealing
12/08/2009 18.10 18.44 17.81 18.15 612,282 - -0.82% 1 Stars: Appealing
12/07/2009 18.41 18.69 18.12 18.30 777,989 - -1.29% 1 Stars: Appealing
12/04/2009 18.47 18.81 18.09 18.54 1,177,867 + +3.06% 1 Stars: Appealing
12/03/2009 18.40 18.55 17.96 17.99 1,100,164 - -3.18% 1 Stars: Appealing
12/02/2009 18.88 19.40 18.55 18.58 1,026,926 - -1.69% 1 Stars: Appealing
12/01/2009 18.67 19.15 18.36 18.90 1,912,772 + +3.22% 1 Stars: Appealing
11/30/2009 17.99 18.32 17.71 18.31 1,569,245 + +1.50% 1 Stars: Appealing
11/27/2009 17.93 18.32 17.86 18.04 452,429 - -2.17% 1 Stars: Appealing
11/25/2009 18.62 18.80 18.36 18.44 897,177 - -0.86% 1 Stars: Appealing
11/24/2009 18.87 18.95 18.20 18.60 1,267,659 - -1.33% 1 Stars: Appealing
11/23/2009 19.45 19.69 18.70 18.85 1,413,400 - -0.89% 1 Stars: Appealing
11/20/2009 19.25 19.51 18.63 19.02 1,236,514 - -3.01% 1 Stars: Appealing
11/19/2009 19.75 19.84 19.33 19.61 1,785,001 - -2.00% 1 Stars: Appealing
11/18/2009 19.59 20.29 19.55 20.01 1,321,099 + +0.76% 1 Stars: Appealing
11/17/2009 19.90 19.90 19.43 19.86 673,965 - -0.40% 1 Stars: Appealing
11/16/2009 20.00 20.33 19.85 19.94 640,988 + +0.76% 1 Stars: Appealing
11/13/2009 19.55 20.09 19.31 19.79 1,165,051 + +1.44% 1 Stars: Appealing
11/12/2009 20.19 20.35 19.40 19.51 839,069 - -3.61% 1 Stars: Appealing
11/11/2009 19.51 20.35 19.51 20.24 1,437,011 + +6.19% 1 Stars: Appealing
11/10/2009 19.60 19.89 18.82 19.06 972,264 - -2.06% 1 Stars: Appealing
11/09/2009 19.43 19.60 19.16 19.46 731,485 + +1.20% 1 Stars: Appealing
11/06/2009 19.26 20.07 18.85 19.23 1,358,279 - -1.79% 1 Stars: Appealing
11/05/2009 19.57 20.28 19.36 19.58 1,772,724 + +0.77% 1 Stars: Appealing
11/04/2009 19.32 19.92 19.18 19.43 1,702,693 + +0.83% 1 Stars: Appealing
11/03/2009 18.27 19.33 18.05 19.27 1,862,737 + +4.27% 1 Stars: Appealing
11/02/2009 18.67 19.01 17.70 18.48 1,717,023 - -0.38% 1 Stars: Appealing
10/30/2009 19.24 19.41 18.34 18.55 1,678,824 - -4.73% 1 Stars: Appealing
10/29/2009 20.28 20.28 19.10 19.47 2,166,262 + +4.34% 1 Stars: Appealing
10/28/2009 19.80 19.91 18.46 18.66 1,975,972 - -6.93% 1 Stars: Appealing
10/27/2009 20.18 20.71 19.80 20.05 1,101,896 - -0.15% 1 Stars: Appealing
10/26/2009 20.91 21.43 19.94 20.08 1,523,402 - -4.34% 1 Stars: Appealing
10/23/2009 22.27 22.50 20.92 20.99 1,536,217 - -5.15% 1 Stars: Appealing
10/22/2009 20.53 22.37 20.27 22.13 2,028,000 + +8.37% 1 Stars: Appealing
10/21/2009 21.12 21.85 20.40 20.42 1,225,576 - -3.08% 1 Stars: Appealing
10/20/2009 21.85 21.85 21.01 21.07 798,232 - -3.61% 1 Stars: Appealing
10/19/2009 22.31 22.44 21.74 21.86 872,969 - -1.44% 1 Stars: Appealing
10/16/2009 22.33 22.52 21.90 22.18 1,330,959 - -1.86% 1 Stars: Appealing
10/15/2009 22.49 22.73 22.34 22.60 649,772 + +0.04% 1 Stars: Appealing
10/14/2009 22.57 22.66 21.92 22.59 961,905 + +2.87% 1 Stars: Appealing
10/13/2009 21.31 22.41 21.14 21.96 1,398,034 + +2.71% 1 Stars: Appealing
10/12/2009 21.16 21.54 21.09 21.38 844,931 + +1.14% 1 Stars: Appealing
10/09/2009 21.16 21.60 20.62 21.14 1,070,352 - -0.09% 1 Stars: Appealing
10/08/2009 19.95 21.48 19.74 21.16 2,477,781 + +8.24% 1 Stars: Appealing
10/07/2009 20.06 20.09 19.30 19.55 1,034,464 - -2.74% 1 Stars: Appealing
10/06/2009 19.93 20.70 19.62 20.10 1,370,905 + +2.97% 1 Stars: Appealing
10/05/2009 19.70 20.13 19.21 19.52 984,830 - -0.05% 1 Stars: Appealing
10/02/2009 19.57 20.16 19.37 19.53 1,259,526 - -2.20% 1 Stars: Appealing
10/01/2009 20.78 20.83 19.90 19.97 1,254,496 - -5.22% 1 Stars: Appealing
09/30/2009 21.80 21.80 20.80 21.07 1,317,989 - -2.90% 1 Stars: Appealing
09/29/2009 22.16 22.43 21.67 21.70 576,198 - -0.28% 1 Stars: Appealing
09/28/2009 21.18 21.92 21.09 21.76 807,247 + +3.18% 1 Stars: Appealing
09/25/2009 22.23 22.60 20.95 21.09 2,240,569 - -6.18% 1 Stars: Appealing
09/24/2009 23.19 23.37 22.21 22.48 1,322,279 - -0.49% 1 Stars: Appealing
09/23/2009 23.60 23.76 22.58 22.59 905,206 - -4.28% 1 Stars: Appealing
09/22/2009 24.05 24.25 23.46 23.60 829,995 - -0.59% 1 Stars: Appealing
09/21/2009 23.80 23.86 23.02 23.74 779,266 - -1.29% 1 Stars: Appealing
09/18/2009 24.12 24.57 23.88 24.05 1,913,580 + +1.39% 1 Stars: Appealing
09/17/2009 24.00 24.60 23.13 23.72 1,141,182 - -1.70% 1 Stars: Appealing