Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.07 19.38 18.78 19.01 3,393,160 + +1.49% 4 Stars: Appealing
02/08/2010 19.18 19.22 18.73 18.73 2,748,563 - -2.55% 4 Stars: Appealing
02/05/2010 18.90 19.23 18.56 19.22 4,816,952 + +1.69% 4 Stars: Appealing
02/04/2010 19.74 19.74 18.86 18.90 4,127,083 - -5.26% 4 Stars: Appealing
02/03/2010 20.45 20.62 19.75 19.95 3,713,449 - -3.48% 4 Stars: Appealing
02/02/2010 20.17 20.80 20.00 20.67 3,610,535 + +2.84% 4 Stars: Appealing
02/01/2010 19.71 20.14 19.59 20.10 3,175,632 + +2.71% 4 Stars: Appealing
01/29/2010 19.69 20.11 19.52 19.57 3,336,500 - -0.20% 4 Stars: Appealing
01/28/2010 19.92 20.03 19.59 19.61 4,037,852 - -1.90% 4 Stars: Appealing
01/27/2010 19.82 20.01 19.45 19.99 3,471,825 + +0.96% 4 Stars: Appealing
01/26/2010 20.13 20.41 19.76 19.80 2,908,458 - -2.61% 4 Stars: Appealing
01/25/2010 20.48 20.61 20.22 20.33 2,502,729 + +0.69% 4 Stars: Appealing
01/22/2010 20.99 21.09 20.15 20.19 3,668,387 - -3.77% 4 Stars: Appealing
01/21/2010 21.53 21.56 20.93 20.98 5,031,078 - -2.55% 4 Stars: Appealing
01/20/2010 21.40 21.61 21.17 21.53 3,954,310 - -0.51% 4 Stars: Appealing
01/19/2010 21.29 21.92 21.26 21.64 3,621,794 + +1.17% 5 Stars: Appealing
01/15/2010 21.41 21.79 21.30 21.39 6,100,936 - -0.28% 5 Stars: Appealing
01/14/2010 20.95 21.69 20.95 21.45 5,754,766 + +1.90% 5 Stars: Appealing
01/13/2010 21.01 21.15 20.77 21.05 2,686,670 + +0.67% 5 Stars: Appealing
01/12/2010 20.79 21.24 20.79 20.91 5,054,035 - -0.24% 5 Stars: Appealing
01/11/2010 20.58 20.99 20.58 20.96 2,172,585 + +1.85% 5 Stars: Appealing
01/08/2010 20.80 20.80 20.41 20.58 2,046,295 - -1.34% 5 Stars: Appealing
01/07/2010 20.24 20.92 20.07 20.86 3,769,547 + +2.20% 5 Stars: Appealing
01/06/2010 20.25 20.51 20.19 20.41 2,435,234 + +0.89% 5 Stars: Appealing
01/05/2010 19.85 20.29 19.80 20.23 1,988,992 + +1.45% 5 Stars: Appealing
01/04/2010 19.73 20.05 19.55 19.94 3,110,300 + +2.15% 5 Stars: Appealing
12/31/2009 19.97 20.09 19.50 19.52 1,542,284 - -1.91% 4 Stars: Appealing
12/30/2009 19.91 20.00 19.75 19.90 1,309,774 - -1.00% 4 Stars: Appealing
12/29/2009 20.12 20.26 20.02 20.10 1,734,921 + +0.10% 4 Stars: Appealing
12/28/2009 20.07 20.13 19.97 20.08 1,508,540 + +0.20% 4 Stars: Appealing
12/24/2009 19.98 20.06 19.90 20.04 501,644 + +1.06% 4 Stars: Appealing
12/23/2009 19.73 19.94 19.67 19.83 1,162,411 + +0.81% 4 Stars: Appealing
12/22/2009 19.50 19.87 19.50 19.67 1,936,865 + +1.18% 4 Stars: Appealing
12/21/2009 19.20 19.52 19.20 19.44 2,704,952 + +1.51% 3 Stars: Appealing
12/18/2009 19.40 19.41 18.90 19.15 3,145,497 - -0.67% 3 Stars: Appealing
12/17/2009 19.88 19.88 19.21 19.28 4,109,497 + +0.10% 3 Stars: Appealing
12/16/2009 19.17 19.50 19.15 19.26 2,852,979 + +1.16% 4 Stars: Appealing
12/15/2009 19.20 19.36 18.97 19.04 2,567,915 - -1.96% 4 Stars: Appealing
12/14/2009 19.15 19.46 19.03 19.42 2,181,363 + +2.00% 4 Stars: Appealing
12/11/2009 19.00 19.14 18.84 19.04 2,815,193 + +0.63% 4 Stars: Appealing
12/10/2009 18.73 19.06 18.69 18.92 2,358,110 + +1.50% 4 Stars: Appealing
12/09/2009 18.62 18.91 18.48 18.64 3,920,864 + +0.05% 4 Stars: Appealing
12/08/2009 18.89 18.92 18.56 18.63 2,813,450 - -1.32% 4 Stars: Appealing
12/07/2009 19.10 19.26 18.81 18.88 3,054,018 - -1.10% 4 Stars: Appealing
12/04/2009 19.05 19.38 18.71 19.09 4,329,322 + +1.76% 5 Stars: Appealing
12/03/2009 19.40 20.00 18.74 18.76 3,676,406 - -3.15% 5 Stars: Appealing
12/02/2009 18.98 19.39 18.85 19.37 3,500,379 + +1.84% 5 Stars: Appealing
12/01/2009 19.25 19.25 18.93 19.02 2,862,971 - -0.11% 5 Stars: Appealing
11/30/2009 18.96 19.08 18.67 19.04 3,779,315 + +0.74% 4 Stars: Appealing
11/27/2009 19.05 19.48 18.84 18.90 1,644,528 - -3.87% 3 Stars: Appealing
11/25/2009 19.50 19.74 19.33 19.66 2,437,721 + +1.50% 4 Stars: Appealing
11/24/2009 19.31 19.54 19.20 19.37 3,632,131 + +0.31% 4 Stars: Appealing
11/23/2009 19.41 19.47 19.16 19.31 2,538,093 + +1.21% 3 Stars: Appealing
11/20/2009 19.02 19.19 18.87 19.08 3,937,636 - -0.26% 3 Stars: Appealing
11/19/2009 19.37 19.46 18.99 19.13 2,781,295 - -2.15% 3 Stars: Appealing
11/18/2009 19.73 19.83 19.49 19.55 4,136,975 - -1.26% 3 Stars: Appealing
11/17/2009 19.93 20.09 19.79 19.80 4,976,173 - -1.30% 3 Stars: Appealing
11/16/2009 19.96 20.22 19.87 20.06 3,661,653 + +2.09% 3 Stars: Appealing
11/13/2009 19.68 19.83 19.49 19.65 4,610,169 + +0.77% 3 Stars: Appealing
11/12/2009 20.38 20.49 19.46 19.50 5,505,229 - -5.11% 3 Stars: Appealing
11/11/2009 20.52 20.74 20.40 20.55 2,907,081 + +1.58% 3 Stars: Appealing
11/10/2009 20.14 20.46 19.95 20.23 3,613,804 - -0.64% 3 Stars: Appealing
11/09/2009 19.71 20.36 19.71 20.36 4,149,619 + +4.25% 3 Stars: Appealing
11/06/2009 18.86 19.60 18.80 19.53 3,131,131 + +1.72% 3 Stars: Appealing
11/05/2009 19.30 19.43 18.87 19.20 4,846,452 + +0.10% 3 Stars: Appealing
11/04/2009 20.20 20.20 19.13 19.18 6,833,007 - -5.00% 2 Stars: Appealing
11/03/2009 19.91 20.33 19.91 20.19 4,585,276 - -0.20% 3 Stars: Appealing
11/02/2009 20.15 20.66 19.82 20.23 3,522,738 + +1.40% 2 Stars: Appealing
10/30/2009 21.00 21.00 19.90 19.95 5,456,517 - -5.85% 2 Stars: Appealing
10/29/2009 20.28 21.26 20.17 21.19 4,208,163 + +6.64% 3 Stars: Appealing
10/28/2009 20.36 20.60 19.83 19.87 3,850,688 - -3.07% 2 Stars: Appealing
10/27/2009 20.78 21.08 20.46 20.50 2,599,134 - -1.20% 2 Stars: Appealing
10/26/2009 21.31 21.63 20.62 20.75 2,859,782 - -2.76% 2 Stars: Appealing
10/23/2009 21.85 21.87 21.21 21.34 2,523,003 - -2.56% 2 Stars: Appealing
10/22/2009 21.33 21.90 21.02 21.90 2,823,344 + +2.77% 3 Stars: Appealing
10/21/2009 21.89 22.13 21.29 21.31 5,243,115 - -3.09% 2 Stars: Appealing
10/20/2009 22.44 22.50 21.85 21.99 3,387,518 - -1.92% 3 Stars: Appealing
10/19/2009 21.91 22.52 21.87 22.42 2,065,866 + +2.94% 3 Stars: Appealing
10/16/2009 22.25 22.30 21.75 21.78 3,676,141 - -3.16% 3 Stars: Appealing
10/15/2009 22.49 22.75 22.29 22.49 2,437,922 - -1.10% 3 Stars: Appealing
10/14/2009 22.18 22.78 22.10 22.74 3,569,926 + +4.12% 3 Stars: Appealing
10/13/2009 21.76 21.93 21.55 21.84 2,794,813 - -0.36% 3 Stars: Appealing
10/12/2009 21.85 22.04 21.59 21.92 1,741,367 + +1.48% 3 Stars: Appealing
10/09/2009 21.60 21.88 21.55 21.60 2,527,527 - -0.32% 3 Stars: Appealing
10/08/2009 21.74 22.15 21.60 21.67 2,741,916 + +0.09% 3 Stars: Appealing
10/07/2009 21.48 21.65 21.18 21.65 2,589,110 + +0.56% 3 Stars: Appealing
10/06/2009 21.09 21.83 20.69 21.53 3,851,593 + +1.99% 3 Stars: Appealing
10/05/2009 20.61 21.12 20.27 21.11 3,566,648 + +3.73% 3 Stars: Appealing
10/02/2009 20.10 20.68 19.93 20.35 3,452,688 - -0.29% 3 Stars: Appealing
10/01/2009 21.72 21.79 20.41 20.41 4,338,817 - -4.80% 3 Stars: Appealing
09/30/2009 21.73 21.96 21.13 21.44 4,975,383 - -1.15% 3 Stars: Appealing
09/29/2009 21.54 21.82 21.35 21.69 4,985,881 + +1.17% 3 Stars: Appealing
09/28/2009 20.71 21.44 20.71 21.44 5,320,824 + +2.93% 3 Stars: Appealing
09/25/2009 21.43 21.57 20.77 20.83 3,844,018 - -1.61% 3 Stars: Appealing
09/24/2009 21.72 21.72 20.96 21.17 3,625,226 - -1.81% 3 Stars: Appealing
09/23/2009 21.75 22.31 21.54 21.56 3,152,203 - -4.01% 3 Stars: Appealing
09/22/2009 22.34 22.79 22.22 22.46 3,208,562 + +1.40% 3 Stars: Appealing
09/21/2009 22.23 22.34 21.75 22.15 2,610,974 - -1.38% 3 Stars: Appealing
09/18/2009 22.59 22.72 22.12 22.46 3,813,770 - -0.13% 3 Stars: Appealing
09/17/2009 22.64 23.25 22.47 22.49 3,374,526 - -1.75% 3 Stars: Appealing