Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.07 21.21 20.87 21.06 943,536 + +0.53% 2 Stars: Appealing
02/08/2010 21.14 21.24 20.89 20.95 738,927 - -1.04% 2 Stars: Appealing
02/05/2010 21.07 21.20 20.81 21.17 1,299,898 + +0.57% 2 Stars: Appealing
02/04/2010 21.25 21.26 21.02 21.05 1,206,947 - -1.64% 2 Stars: Appealing
02/03/2010 21.26 21.45 21.13 21.40 1,293,468 + +0.28% 2 Stars: Appealing
02/02/2010 21.33 21.72 21.24 21.34 1,374,799 - -0.09% 2 Stars: Appealing
02/01/2010 21.37 21.46 21.22 21.36 993,715 + +0.42% 2 Stars: Appealing
01/29/2010 21.23 21.50 21.10 21.27 1,974,642 + +0.61% 2 Stars: Appealing
01/28/2010 21.49 21.52 20.92 21.14 1,464,711 - -1.81% 2 Stars: Appealing
01/27/2010 21.38 21.59 21.20 21.53 1,301,414 + +0.33% 2 Stars: Appealing
01/26/2010 21.68 21.72 21.39 21.46 1,016,237 - -1.29% 2 Stars: Appealing
01/25/2010 21.98 22.03 21.65 21.74 1,416,088 - -0.69% 2 Stars: Appealing
01/22/2010 22.22 22.27 21.88 21.89 2,363,143 - -1.49% 2 Stars: Appealing
01/21/2010 22.05 22.35 21.95 22.22 1,906,538 + +1.09% 2 Stars: Appealing
01/20/2010 21.89 22.04 21.70 21.98 1,636,370 - 0.00% 2 Stars: Appealing
01/19/2010 21.93 22.04 21.85 21.98 1,850,628 + +0.05% 2 Stars: Appealing
01/15/2010 22.12 22.20 21.92 21.97 1,210,785 - -0.99% 2 Stars: Appealing
01/14/2010 21.97 22.22 21.95 22.19 1,026,880 + +0.82% 2 Stars: Appealing
01/13/2010 21.79 22.05 21.74 22.01 999,682 + +0.96% 2 Stars: Appealing
01/12/2010 21.97 22.08 21.78 21.80 1,981,181 - -1.45% 2 Stars: Appealing
01/11/2010 22.33 22.35 22.02 22.12 1,097,704 - -0.85% 2 Stars: Appealing
01/08/2010 22.10 22.32 22.06 22.31 735,944 + +0.72% 2 Stars: Appealing
01/07/2010 22.21 22.22 22.02 22.15 1,024,018 - -0.27% 2 Stars: Appealing
01/06/2010 22.19 22.29 22.07 22.21 1,221,660 - -0.18% 2 Stars: Appealing
01/05/2010 22.37 22.50 22.09 22.25 1,723,680 - -0.85% 2 Stars: Appealing
01/04/2010 22.21 22.57 22.21 22.44 1,883,532 + +0.72% 2 Stars: Appealing
12/31/2009 22.40 22.46 22.28 22.28 1,195,688 - -0.36% 2 Stars: Appealing
12/30/2009 22.16 22.43 22.16 22.36 1,015,959 + +0.45% 2 Stars: Appealing
12/29/2009 22.22 22.31 22.21 22.26 1,050,733 + +0.23% 2 Stars: Appealing
12/28/2009 22.28 22.34 22.13 22.21 1,566,544 + +0.05% 2 Stars: Appealing
12/24/2009 22.12 22.27 22.00 22.20 638,138 + +0.59% 2 Stars: Appealing
12/23/2009 22.11 22.11 21.97 22.07 1,281,055 + +0.18% 2 Stars: Appealing
12/22/2009 21.72 22.20 21.68 22.03 1,647,328 + +1.52% 2 Stars: Appealing
12/21/2009 21.45 21.73 21.39 21.70 1,845,120 + +1.12% 2 Stars: Appealing
12/18/2009 21.11 21.47 21.09 21.46 3,728,900 + +2.48% 2 Stars: Appealing
12/17/2009 20.56 20.98 20.43 20.94 2,636,665 + +1.36% 2 Stars: Appealing
12/16/2009 20.68 20.85 20.62 20.66 1,153,004 - 0.00% 2 Stars: Appealing
12/15/2009 20.73 20.83 20.55 20.66 1,218,485 - -1.01% 2 Stars: Appealing
12/14/2009 20.59 20.88 20.39 20.87 2,541,689 + +1.85% 2 Stars: Appealing
12/11/2009 20.78 20.81 20.44 20.49 1,253,855 - -1.16% 2 Stars: Appealing
12/10/2009 20.83 21.00 20.71 20.73 1,516,759 - -0.29% 2 Stars: Appealing
12/09/2009 20.64 20.85 20.48 20.79 1,477,024 + +0.24% 2 Stars: Appealing
12/08/2009 20.87 20.93 20.66 20.74 1,897,233 - -1.14% 2 Stars: Appealing
12/07/2009 21.05 21.17 20.91 20.98 1,971,231 - -0.19% 2 Stars: Appealing
12/04/2009 21.29 21.51 20.77 21.02 2,205,017 - -0.47% 2 Stars: Appealing
12/03/2009 21.10 21.75 21.03 21.12 5,992,602 - -6.22% 2 Stars: Appealing
12/02/2009 22.60 22.72 22.36 22.52 1,988,388 - -0.13% 2 Stars: Appealing
12/01/2009 22.52 22.77 22.48 22.55 1,743,108 + +0.36% 2 Stars: Appealing
11/30/2009 22.29 22.58 21.90 22.47 3,180,665 + +0.18% 2 Stars: Appealing
11/27/2009 22.26 22.61 22.05 22.43 684,181 - -0.71% 2 Stars: Appealing
11/25/2009 22.63 22.74 22.57 22.59 1,085,375 - -0.26% 2 Stars: Appealing
11/24/2009 23.00 23.00 22.55 22.65 1,341,301 - -1.26% 2 Stars: Appealing
11/23/2009 22.69 23.24 22.69 22.94 733,555 + +1.37% 2 Stars: Appealing
11/20/2009 22.80 22.87 22.56 22.63 793,162 - -0.83% 2 Stars: Appealing
11/19/2009 23.03 23.10 22.71 22.82 705,777 - -1.04% 2 Stars: Appealing
11/18/2009 23.42 23.42 23.02 23.06 1,434,878 - -1.62% 2 Stars: Appealing
11/17/2009 23.45 23.55 23.35 23.44 885,902 - -0.55% 2 Stars: Appealing
11/16/2009 23.57 23.73 23.50 23.57 840,365 + +0.30% 2 Stars: Appealing
11/13/2009 23.27 23.57 23.24 23.50 916,193 + +1.08% 2 Stars: Appealing
11/12/2009 23.45 23.56 23.24 23.25 1,246,748 - -1.15% 2 Stars: Appealing
11/11/2009 23.55 23.74 23.42 23.52 689,880 + +0.09% 2 Stars: Appealing
11/10/2009 23.50 23.55 23.23 23.50 1,179,260 - -0.09% 2 Stars: Appealing
11/09/2009 23.20 23.53 23.12 23.52 1,201,431 + +1.86% 2 Stars: Appealing
11/06/2009 22.92 23.22 22.91 23.09 960,932 - -0.22% 2 Stars: Appealing
11/05/2009 22.75 23.14 22.71 23.14 1,042,308 + +2.62% 2 Stars: Appealing
11/04/2009 22.12 22.88 22.01 22.55 1,639,022 + +2.31% 2 Stars: Appealing
11/03/2009 22.03 22.06 21.83 22.04 1,767,009 - -0.36% 2 Stars: Appealing
11/02/2009 22.01 22.26 21.80 22.12 1,688,618 + +0.45% 2 Stars: Appealing
10/30/2009 22.54 22.62 22.00 22.02 1,823,712 - -2.44% 2 Stars: Appealing
10/29/2009 22.35 22.64 22.27 22.57 1,473,734 + +1.44% 2 Stars: Appealing
10/28/2009 22.80 22.81 22.18 22.25 910,580 - -2.28% 2 Stars: Appealing
10/27/2009 23.14 23.24 22.73 22.77 1,723,031 - -1.21% 2 Stars: Appealing
10/26/2009 23.35 23.58 23.03 23.05 1,287,999 - -0.99% 2 Stars: Appealing
10/23/2009 23.38 23.40 23.12 23.28 1,324,654 - -0.43% 2 Stars: Appealing
10/22/2009 22.88 23.38 22.88 23.38 1,318,791 + +1.61% 2 Stars: Appealing
10/21/2009 23.08 23.32 23.00 23.01 1,300,321 - -0.52% 2 Stars: Appealing
10/20/2009 23.30 23.30 23.06 23.13 935,500 - -0.22% 2 Stars: Appealing
10/19/2009 23.26 23.28 23.10 23.18 900,454 - -0.13% 2 Stars: Appealing
10/16/2009 23.17 23.36 23.04 23.21 992,468 - -0.51% 2 Stars: Appealing
10/15/2009 23.28 23.38 23.14 23.33 872,294 - -0.51% 2 Stars: Appealing
10/14/2009 23.44 23.47 23.28 23.45 833,147 + +0.86% 2 Stars: Appealing
10/13/2009 23.11 23.43 23.10 23.25 1,178,725 + +0.69% 2 Stars: Appealing
10/12/2009 23.00 23.22 22.95 23.09 1,234,262 + +0.39% 2 Stars: Appealing
10/09/2009 22.62 23.00 22.51 23.00 1,219,520 + +1.63% 2 Stars: Appealing
10/08/2009 22.33 22.72 22.33 22.63 1,301,333 + +1.34% 2 Stars: Appealing
10/07/2009 22.41 22.45 22.19 22.33 1,071,434 - -0.27% 2 Stars: Appealing
10/06/2009 22.38 22.59 22.19 22.39 1,442,110 + +1.13% 2 Stars: Appealing
10/05/2009 21.90 22.23 21.63 22.14 1,890,779 + +1.10% 2 Stars: Appealing
10/02/2009 21.89 22.05 21.68 21.90 1,450,517 - -0.27% 2 Stars: Appealing
10/01/2009 22.41 22.41 21.79 21.96 1,932,173 - -2.05% 2 Stars: Appealing
09/30/2009 22.89 22.95 22.28 22.42 2,537,841 - -2.39% 2 Stars: Appealing
09/29/2009 22.98 23.00 22.71 22.97 1,606,630 + +0.79% 2 Stars: Appealing
09/28/2009 22.68 23.00 22.54 22.79 1,295,447 + +0.97% 2 Stars: Appealing
09/25/2009 22.48 22.68 22.39 22.57 969,369 + +0.36% 2 Stars: Appealing
09/24/2009 22.60 22.77 22.39 22.49 1,327,638 - -0.53% 2 Stars: Appealing
09/23/2009 22.86 22.94 22.61 22.61 1,641,380 - -0.92% 2 Stars: Appealing
09/22/2009 22.60 22.85 22.49 22.82 1,554,419 + +0.93% 2 Stars: Appealing
09/21/2009 22.30 22.67 22.18 22.61 1,748,871 + +0.62% 2 Stars: Appealing
09/18/2009 22.65 22.65 22.45 22.47 2,112,806 - -0.71% 2 Stars: Appealing
09/17/2009 22.60 22.72 22.31 22.63 1,432,458 - -0.04% 2 Stars: Appealing