Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.24 22.56 21.82 22.39 643,688 + +1.50% 4 Stars: Appealing
02/08/2010 22.25 22.74 22.02 22.06 157,644 - -0.90% 4 Stars: Appealing
02/05/2010 22.45 22.48 21.66 22.26 229,967 - -0.85% 4 Stars: Appealing
02/04/2010 23.44 23.46 22.38 22.45 253,299 - -5.35% 4 Stars: Appealing
02/03/2010 23.58 23.99 23.46 23.72 302,160 - -0.08% 4 Stars: Appealing
02/02/2010 23.18 23.98 23.06 23.74 398,830 + +2.20% 4 Stars: Appealing
02/01/2010 23.33 23.47 23.10 23.23 260,822 + +0.26% 4 Stars: Appealing
01/29/2010 23.48 23.84 23.14 23.17 338,847 - -1.07% 4 Stars: Appealing
01/28/2010 23.35 23.50 22.45 23.42 562,694 + +0.64% 4 Stars: Appealing
01/27/2010 23.21 23.35 22.73 23.27 238,626 - -0.26% 4 Stars: Appealing
01/26/2010 23.32 23.50 22.93 23.33 206,901 - -0.51% 4 Stars: Appealing
01/25/2010 23.93 23.93 23.34 23.45 248,238 - -0.89% 4 Stars: Appealing
01/22/2010 23.41 24.00 23.23 23.66 338,541 + +0.55% 4 Stars: Appealing
01/21/2010 24.21 24.33 23.51 23.53 373,939 - -2.37% 4 Stars: Appealing
01/20/2010 24.18 24.32 23.76 24.10 199,618 - -1.55% 4 Stars: Appealing
01/19/2010 24.71 24.77 24.35 24.48 266,943 - -1.05% 4 Stars: Appealing
01/15/2010 25.00 25.00 24.25 24.74 458,881 - -0.76% 4 Stars: Appealing
01/14/2010 24.62 25.01 24.35 24.93 147,255 + +1.47% 4 Stars: Appealing
01/13/2010 24.69 24.79 24.25 24.57 212,634 - -0.73% 4 Stars: Appealing
01/12/2010 24.95 25.05 24.46 24.75 191,658 - -1.59% 4 Stars: Appealing
01/11/2010 25.61 25.61 24.88 25.15 228,247 - -1.14% 4 Stars: Appealing
01/08/2010 25.75 26.08 25.38 25.44 233,956 - -1.59% 4 Stars: Appealing
01/07/2010 25.24 25.91 25.21 25.85 330,611 + +1.57% 4 Stars: Appealing
01/06/2010 23.86 25.97 23.86 25.45 848,601 + +5.04% 4 Stars: Appealing
01/05/2010 23.72 24.28 23.72 24.23 496,257 + +1.94% 4 Stars: Appealing
01/04/2010 23.19 23.77 22.99 23.77 460,537 + +3.44% 4 Stars: Appealing
12/31/2009 23.26 23.29 22.92 22.98 250,117 - -1.54% 4 Stars: Appealing
12/30/2009 23.66 23.66 23.14 23.34 210,153 - -1.39% 4 Stars: Appealing
12/29/2009 23.80 23.80 23.50 23.67 207,760 - -0.50% 4 Stars: Appealing
12/28/2009 24.29 24.29 23.61 23.79 241,585 - -2.18% 4 Stars: Appealing
12/24/2009 24.43 24.43 24.25 24.32 104,422 + +0.21% 4 Stars: Appealing
12/23/2009 24.60 24.75 24.17 24.27 342,978 - -1.30% 4 Stars: Appealing
12/22/2009 24.40 24.67 24.30 24.59 290,691 + +0.70% 4 Stars: Appealing
12/21/2009 23.51 24.75 23.34 24.42 625,110 + +4.81% 4 Stars: Appealing
12/18/2009 23.73 24.38 23.12 23.30 900,204 - -1.56% 4 Stars: Appealing
12/17/2009 24.72 24.85 23.57 23.67 754,841 - -4.75% 4 Stars: Appealing
12/16/2009 21.47 24.96 21.43 24.85 2,192,763 + +18.16% 4 Stars: Appealing
12/15/2009 20.88 21.26 20.88 21.03 341,938 - -0.05% 4 Stars: Appealing
12/14/2009 20.63 21.12 20.48 21.04 252,172 + +2.89% 4 Stars: Appealing
12/11/2009 19.89 20.50 19.89 20.45 294,751 + +3.60% 3 Stars: Appealing
12/10/2009 19.73 20.05 19.62 19.74 148,401 + +0.20% 3 Stars: Appealing
12/09/2009 20.09 20.15 19.60 19.70 243,334 - -2.18% 3 Stars: Appealing
12/08/2009 20.39 20.68 19.98 20.14 228,718 - -1.90% 3 Stars: Appealing
12/07/2009 19.68 20.57 19.58 20.53 361,277 + +4.11% 3 Stars: Appealing
12/04/2009 19.82 19.95 19.35 19.72 199,787 + +1.49% 3 Stars: Appealing
12/03/2009 19.83 19.84 19.31 19.43 271,267 - -1.37% 3 Stars: Appealing
12/02/2009 19.09 19.78 19.04 19.70 296,733 + +3.58% 3 Stars: Appealing
12/01/2009 18.77 19.12 18.77 19.02 346,123 + +1.93% 3 Stars: Appealing
11/30/2009 18.82 18.82 18.25 18.66 420,962 - -1.06% 3 Stars: Appealing
11/27/2009 18.61 19.05 18.45 18.86 262,425 - -1.20% 3 Stars: Appealing
11/25/2009 19.33 19.33 19.05 19.09 103,599 - -1.09% 3 Stars: Appealing
11/24/2009 19.68 19.69 19.19 19.30 121,422 - -1.48% 3 Stars: Appealing
11/23/2009 19.55 19.65 19.46 19.59 213,850 + +1.82% 3 Stars: Appealing
11/20/2009 19.31 19.40 19.00 19.24 135,256 - -0.93% 3 Stars: Appealing
11/19/2009 19.90 20.01 19.30 19.42 271,416 - -2.95% 3 Stars: Appealing
11/18/2009 20.14 20.29 19.74 20.01 95,756 - -1.14% 3 Stars: Appealing
11/17/2009 20.33 20.44 20.04 20.24 91,128 - -0.59% 3 Stars: Appealing
11/16/2009 19.77 20.50 19.77 20.36 199,970 + +3.51% 4 Stars: Appealing
11/13/2009 19.59 19.73 19.22 19.67 168,458 + +0.51% 3 Stars: Appealing
11/12/2009 20.28 20.47 19.55 19.57 174,123 - -3.74% 3 Stars: Appealing
11/11/2009 20.21 20.44 20.05 20.33 103,748 + +1.40% 3 Stars: Appealing
11/10/2009 20.41 20.68 19.96 20.05 134,089 - -2.05% 4 Stars: Appealing
11/09/2009 20.16 20.52 19.65 20.47 168,737 + +2.09% 4 Stars: Appealing
11/06/2009 20.03 20.47 19.86 20.05 156,431 - -1.18% 4 Stars: Appealing
11/05/2009 19.57 20.36 19.50 20.29 286,776 + +4.91% 4 Stars: Appealing
11/04/2009 20.12 20.21 19.34 19.34 247,775 - -3.15% 4 Stars: Appealing
11/03/2009 19.61 19.99 19.43 19.97 258,262 + +0.71% 4 Stars: Appealing
11/02/2009 19.86 20.14 19.37 19.83 214,340 + +1.12% 4 Stars: Appealing
10/30/2009 20.12 20.12 19.58 19.61 324,509 - -3.64% 4 Stars: Appealing
10/29/2009 20.29 20.49 19.92 20.35 187,888 + +1.80% 4 Stars: Appealing
10/28/2009 20.54 20.79 19.96 19.99 308,184 - -3.06% 4 Stars: Appealing
10/27/2009 20.89 21.00 20.48 20.62 300,672 - -1.25% 4 Stars: Appealing
10/26/2009 21.46 21.75 20.74 20.88 289,120 - -2.29% 4 Stars: Appealing
10/23/2009 22.13 22.25 21.23 21.37 293,896 - -3.39% 4 Stars: Appealing
10/22/2009 21.68 22.24 21.28 22.12 272,723 + +1.51% 4 Stars: Appealing
10/21/2009 22.34 22.91 21.73 21.79 318,833 - -2.42% 4 Stars: Appealing
10/20/2009 23.00 23.01 22.19 22.33 214,617 - -2.74% 4 Stars: Appealing
10/19/2009 22.93 23.18 22.69 22.96 146,334 + +0.79% 4 Stars: Appealing
10/16/2009 22.88 22.92 22.36 22.78 162,174 - -0.91% 4 Stars: Appealing
10/15/2009 22.83 23.04 22.71 22.99 181,819 - -0.04% 4 Stars: Appealing
10/14/2009 22.80 23.18 22.54 23.00 239,881 + +2.36% 4 Stars: Appealing
10/13/2009 22.33 22.48 22.10 22.47 138,175 + +0.58% 4 Stars: Appealing
10/12/2009 22.62 22.82 22.18 22.34 239,809 - -1.46% 4 Stars: Appealing
10/09/2009 22.41 22.71 22.30 22.67 167,918 + +0.98% 4 Stars: Appealing
10/08/2009 22.21 22.50 22.17 22.45 308,017 + +2.18% 4 Stars: Appealing
10/07/2009 22.57 22.76 21.94 21.97 543,027 - -2.96% 4 Stars: Appealing
10/06/2009 22.44 22.69 22.31 22.64 414,604 + +2.07% 4 Stars: Appealing
10/05/2009 22.02 22.25 21.79 22.18 310,901 + +1.05% 4 Stars: Appealing
10/02/2009 21.31 22.10 21.15 21.95 729,684 + +2.43% 4 Stars: Appealing
10/01/2009 21.89 21.94 21.43 21.43 279,916 - -2.32% 4 Stars: Appealing
09/30/2009 21.95 22.27 21.34 21.94 534,399 - -0.27% 4 Stars: Appealing
09/29/2009 21.43 22.12 21.30 22.00 560,557 + +2.61% 4 Stars: Appealing
09/28/2009 20.70 21.50 20.58 21.44 374,830 + +4.13% 4 Stars: Appealing
09/25/2009 20.36 20.76 20.17 20.59 246,765 + +0.59% 4 Stars: Appealing
09/24/2009 21.22 21.40 20.43 20.47 613,909 - -2.85% 4 Stars: Appealing
09/23/2009 19.67 21.83 19.67 21.07 1,974,503 + +10.95% 4 Stars: Appealing
09/22/2009 18.86 19.12 18.55 18.99 477,290 + +2.04% 3 Stars: Appealing
09/21/2009 18.31 18.63 18.24 18.61 237,075 + +0.87% 3 Stars: Appealing
09/18/2009 18.46 18.60 18.23 18.45 327,891 + +0.33% 3 Stars: Appealing
09/17/2009 18.25 18.50 18.11 18.39 285,482 + +0.60% 3 Stars: Appealing