Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.54 21.76 21.31 21.67 164,201 + +1.69% 4 Stars: Appealing
02/08/2010 21.77 21.81 21.28 21.31 103,771 - -2.29% 4 Stars: Appealing
02/05/2010 21.70 21.92 21.39 21.81 140,987 + +1.02% 4 Stars: Appealing
02/04/2010 21.71 21.88 21.49 21.59 203,341 - -1.28% 4 Stars: Appealing
02/03/2010 21.82 22.11 21.66 21.87 116,609 - -0.23% 4 Stars: Appealing
02/02/2010 21.72 22.11 21.67 21.92 147,777 + +0.83% 4 Stars: Appealing
02/01/2010 21.96 21.96 21.40 21.74 197,316 - -0.28% 4 Stars: Appealing
01/29/2010 22.07 22.37 21.80 21.80 210,120 - -0.82% 4 Stars: Appealing
01/28/2010 22.52 22.52 21.78 21.98 238,533 - -2.31% 4 Stars: Appealing
01/27/2010 22.55 22.79 22.37 22.50 287,094 - -0.62% 4 Stars: Appealing
01/26/2010 22.99 23.09 22.59 22.64 149,264 - -1.91% 4 Stars: Appealing
01/25/2010 23.35 23.57 23.06 23.08 243,669 - -0.65% 4 Stars: Appealing
01/22/2010 23.97 24.07 23.03 23.23 316,239 - -2.76% 4 Stars: Appealing
01/21/2010 23.27 24.07 22.89 23.89 525,010 + +3.06% 4 Stars: Appealing
01/20/2010 23.99 24.08 23.04 23.18 376,937 - -4.61% 4 Stars: Appealing
01/19/2010 24.23 24.56 24.05 24.30 305,854 + +0.16% 4 Stars: Appealing
01/15/2010 24.35 24.40 23.89 24.26 212,129 + +0.04% 4 Stars: Appealing
01/14/2010 24.25 24.42 24.25 24.25 190,010 - -0.29% 4 Stars: Appealing
01/13/2010 24.03 24.39 23.90 24.32 126,117 + +1.67% 4 Stars: Appealing
01/12/2010 23.54 23.96 23.54 23.92 134,331 + +0.63% 4 Stars: Appealing
01/11/2010 24.17 24.29 23.74 23.77 185,874 - -1.45% 4 Stars: Appealing
01/08/2010 24.06 24.14 23.88 24.12 162,893 + +0.46% 4 Stars: Appealing
01/07/2010 23.99 24.29 23.48 24.01 349,157 + +2.48% 4 Stars: Appealing
01/06/2010 23.30 23.70 23.24 23.43 197,318 + +0.99% 4 Stars: Appealing
01/05/2010 22.69 23.20 22.43 23.20 298,824 + +2.43% 4 Stars: Appealing
01/04/2010 22.22 22.65 22.16 22.65 209,533 + +2.63% 4 Stars: Appealing
12/31/2009 22.41 22.50 22.07 22.07 152,779 - -1.56% 4 Stars: Appealing
12/30/2009 22.62 22.85 22.24 22.42 178,773 - -1.49% 4 Stars: Appealing
12/29/2009 22.59 22.91 22.39 22.76 160,365 + +1.29% 4 Stars: Appealing
12/28/2009 22.37 22.49 22.09 22.47 78,816 + +0.94% 4 Stars: Appealing
12/24/2009 22.23 22.33 22.08 22.26 28,323 + +0.77% 4 Stars: Appealing
12/23/2009 22.10 22.16 21.84 22.09 115,033 + +0.18% 4 Stars: Appealing
12/22/2009 22.06 22.11 21.92 22.05 103,484 - -0.18% 4 Stars: Appealing
12/21/2009 21.97 22.20 21.79 22.09 178,900 + +0.78% 4 Stars: Appealing
12/18/2009 22.14 22.20 21.61 21.92 345,892 - -0.18% 4 Stars: Appealing
12/17/2009 21.74 22.04 21.59 21.96 307,956 + +0.50% 4 Stars: Appealing
12/16/2009 21.48 21.89 21.39 21.85 205,431 + +2.53% 4 Stars: Appealing
12/15/2009 21.38 21.60 21.15 21.31 170,024 - -0.28% 4 Stars: Appealing
12/14/2009 21.12 21.44 21.08 21.37 136,580 + +1.52% 4 Stars: Appealing
12/11/2009 20.87 21.15 20.80 21.05 71,159 + +1.10% 4 Stars: Appealing
12/10/2009 21.01 21.21 20.72 20.82 85,475 - -0.76% 4 Stars: Appealing
12/09/2009 20.96 21.05 20.60 20.98 74,204 - -0.05% 4 Stars: Appealing
12/08/2009 21.16 21.25 20.70 20.99 106,324 - -1.64% 4 Stars: Appealing
12/07/2009 21.44 21.56 21.19 21.34 50,528 - -0.51% 4 Stars: Appealing
12/04/2009 21.23 21.83 21.12 21.45 119,910 + +3.12% 4 Stars: Appealing
12/03/2009 21.20 21.36 20.77 20.80 80,408 - -1.23% 4 Stars: Appealing
12/02/2009 20.87 21.19 20.76 21.06 148,684 + +0.86% 4 Stars: Appealing
12/01/2009 21.00 21.10 20.82 20.88 152,840 + +0.63% 4 Stars: Appealing
11/30/2009 20.81 20.87 20.31 20.75 528,353 - -0.62% 4 Stars: Appealing
11/27/2009 21.05 21.19 20.87 20.88 118,627 - -3.96% 4 Stars: Appealing
11/25/2009 21.77 22.00 21.71 21.74 89,408 + +0.05% 4 Stars: Appealing
11/24/2009 21.99 22.06 21.60 21.73 109,754 - -1.23% 4 Stars: Appealing
11/23/2009 22.04 22.25 21.86 22.00 389,735 + +1.43% 4 Stars: Appealing
11/20/2009 21.61 21.73 21.42 21.69 173,760 + +0.18% 4 Stars: Appealing
11/19/2009 21.79 21.87 21.50 21.65 420,340 - -1.14% 4 Stars: Appealing
11/18/2009 21.91 22.08 21.77 21.90 437,968 - -0.05% 4 Stars: Appealing
11/17/2009 21.79 22.05 21.63 21.91 154,055 + +0.37% 4 Stars: Appealing
11/16/2009 21.29 22.00 21.29 21.83 124,265 + +3.07% 4 Stars: Appealing
11/13/2009 20.68 21.33 20.68 21.18 223,711 + +2.57% 4 Stars: Appealing
11/12/2009 20.86 20.99 20.61 20.65 160,728 - -1.53% 4 Stars: Appealing
11/11/2009 20.96 21.11 20.71 20.97 153,892 + +0.72% 4 Stars: Appealing
11/10/2009 20.78 20.96 20.55 20.82 119,668 - -0.48% 4 Stars: Appealing
11/09/2009 20.74 20.93 20.23 20.92 272,890 + +1.45% 4 Stars: Appealing
11/06/2009 20.53 20.89 20.39 20.62 96,437 - -0.39% 4 Stars: Appealing
11/05/2009 20.33 20.77 20.25 20.70 163,683 + +2.99% 4 Stars: Appealing
11/04/2009 20.41 20.61 19.99 20.10 305,783 - -1.47% 4 Stars: Appealing
11/03/2009 20.25 20.48 20.05 20.40 249,859 + +0.44% 3 Stars: Appealing
11/02/2009 20.30 20.62 19.95 20.31 289,747 + +0.40% 3 Stars: Appealing
10/30/2009 20.30 20.48 20.07 20.23 359,814 - -0.78% 3 Stars: Appealing
10/29/2009 20.55 20.68 20.26 20.39 165,664 + +0.44% 3 Stars: Appealing
10/28/2009 20.45 20.45 19.93 20.30 376,043 - -0.59% 3 Stars: Appealing
10/27/2009 20.68 20.70 20.16 20.42 172,564 - -0.87% 4 Stars: Appealing
10/26/2009 20.74 21.23 20.47 20.60 208,169 - -0.10% 4 Stars: Appealing
10/23/2009 20.85 20.87 20.14 20.62 361,968 - -1.25% 4 Stars: Appealing
10/22/2009 20.97 21.09 20.45 20.88 251,208 - -0.81% 4 Stars: Appealing
10/21/2009 20.48 21.60 20.48 21.05 411,324 + +2.33% 4 Stars: Appealing
10/20/2009 20.09 21.15 20.09 20.57 616,450 + +1.03% 4 Stars: Appealing
10/19/2009 20.05 20.43 19.93 20.36 193,601 + +2.21% 4 Stars: Appealing
10/16/2009 19.80 20.09 19.74 19.92 161,335 - -0.05% 4 Stars: Appealing
10/15/2009 19.70 19.94 19.69 19.93 149,678 + +0.76% 4 Stars: Appealing
10/14/2009 19.76 19.80 19.45 19.78 248,060 + +1.02% 4 Stars: Appealing
10/13/2009 19.63 19.64 19.27 19.58 96,719 - -0.10% 4 Stars: Appealing
10/12/2009 19.37 19.71 19.37 19.60 302,508 + +0.98% 4 Stars: Appealing
10/09/2009 19.59 19.65 19.37 19.41 206,411 - -1.17% 3 Stars: Appealing
10/08/2009 19.18 19.90 19.10 19.64 307,885 + +3.53% 3 Stars: Appealing
10/07/2009 18.91 19.12 18.80 18.97 198,444 - -0.16% 3 Stars: Appealing
10/06/2009 19.19 19.39 18.92 19.00 552,251 - -0.89% 3 Stars: Appealing
10/05/2009 19.68 19.85 19.16 19.17 454,316 - -2.59% 3 Stars: Appealing
10/02/2009 20.00 20.14 19.65 19.68 220,264 - -2.91% 3 Stars: Appealing
10/01/2009 21.15 21.17 20.24 20.27 289,471 - -4.21% 3 Stars: Appealing
09/30/2009 21.47 21.55 20.92 21.16 269,973 - -1.08% 3 Stars: Appealing
09/29/2009 21.44 21.64 21.36 21.39 278,490 - -0.09% 3 Stars: Appealing
09/28/2009 21.07 21.55 20.93 21.41 126,509 + +2.00% 3 Stars: Appealing
09/25/2009 21.11 21.11 20.73 20.99 115,141 - -0.38% 3 Stars: Appealing
09/24/2009 21.23 21.27 20.86 21.07 114,410 - -0.52% 3 Stars: Appealing
09/23/2009 21.36 21.65 21.12 21.18 122,582 - -0.89% 3 Stars: Appealing
09/22/2009 21.82 21.83 20.91 21.37 172,046 - -1.06% 3 Stars: Appealing
09/21/2009 21.73 21.93 21.54 21.60 126,961 - -1.82% 3 Stars: Appealing
09/18/2009 22.02 22.14 21.77 22.00 307,074 + +0.09% 3 Stars: Appealing
09/17/2009 21.75 22.08 21.71 21.98 147,503 + +1.20% 3 Stars: Appealing