Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.73 22.00 21.28 21.78 31,893 + +3.81% 4 Stars: Appealing
02/08/2010 21.06 21.43 20.81 20.98 73,410 - -4.16% 4 Stars: Appealing
02/05/2010 21.96 21.99 21.25 21.89 63,000 - -1.93% 4 Stars: Appealing
02/04/2010 23.15 23.15 22.10 22.32 332,827 - -5.34% 4 Stars: Appealing
02/03/2010 23.79 23.80 23.51 23.58 45,961 - -1.95% 5 Stars: Appealing
02/02/2010 23.88 24.14 23.74 24.05 70,713 + +2.65% 5 Stars: Appealing
02/01/2010 23.42 23.58 23.32 23.43 14,357 + +2.05% 5 Stars: Appealing
01/29/2010 23.63 23.66 22.81 22.96 78,260 - -4.69% 5 Stars: Appealing
01/28/2010 24.86 24.92 23.74 24.09 38,485 + +0.08% 5 Stars: Appealing
01/27/2010 23.65 24.08 23.43 24.07 86,134 + +0.12% 5 Stars: Appealing
01/26/2010 23.90 24.30 23.75 24.04 97,409 - -2.71% 5 Stars: Appealing
01/25/2010 25.10 25.25 24.59 24.71 43,589 - -0.16% 5 Stars: Appealing
01/22/2010 25.27 25.47 24.72 24.75 320,257 - -4.00% 5 Stars: Appealing
01/21/2010 26.04 26.25 25.75 25.78 384,495 - -1.04% 5 Stars: Appealing
01/20/2010 26.17 26.25 25.81 26.05 363,455 - -0.57% 5 Stars: Appealing
01/19/2010 25.43 26.20 25.37 26.20 158,705 + +2.58% 5 Stars: Appealing
01/15/2010 25.68 25.75 25.15 25.54 214,406 - -0.66% 5 Stars: Appealing
01/14/2010 25.31 25.79 25.26 25.71 132,107 + +1.58% 5 Stars: Appealing
01/13/2010 25.34 25.34 25.01 25.31 45,360 + +2.10% 5 Stars: Appealing
01/12/2010 25.29 25.36 24.67 24.79 44,556 - -4.47% 5 Stars: Appealing
01/11/2010 26.31 26.31 25.86 25.95 98,824 - -1.82% 5 Stars: Appealing
01/08/2010 26.63 26.63 26.36 26.43 84,729 + +4.18% 5 Stars: Appealing
01/07/2010 25.61 25.67 25.25 25.37 26,320 - -2.72% 5 Stars: Appealing
01/06/2010 26.28 26.39 25.98 26.08 41,168 + +0.64% 5 Stars: Appealing
01/05/2010 25.94 26.09 25.79 25.92 48,152 + +0.56% 5 Stars: Appealing
01/04/2010 25.83 25.89 25.62 25.77 82,398 + +0.12% 5 Stars: Appealing
12/31/2009 25.59 25.75 25.39 25.74 49,536 + +0.78% 5 Stars: Appealing
12/30/2009 25.38 25.59 25.21 25.54 14,114 - -0.16% 5 Stars: Appealing
12/29/2009 25.54 25.72 25.44 25.58 38,092 + +0.99% 5 Stars: Appealing
12/28/2009 25.59 25.74 25.24 25.33 72,778 - -1.63% 5 Stars: Appealing
12/24/2009 25.61 25.75 25.39 25.75 7,604 + +0.31% 5 Stars: Appealing
12/23/2009 25.35 25.67 25.07 25.67 47,481 + +0.43% 5 Stars: Appealing
12/22/2009 25.37 25.62 25.22 25.56 100,096 + +2.69% 5 Stars: Appealing
12/21/2009 24.55 24.89 24.55 24.89 58,807 + +1.47% 5 Stars: Appealing
12/18/2009 24.51 24.66 24.13 24.53 23,210 + +0.74% 5 Stars: Appealing
12/17/2009 24.55 24.57 24.21 24.35 51,794 - -2.95% 5 Stars: Appealing
12/16/2009 24.92 25.21 24.92 25.09 26,675 + +1.33% 5 Stars: Appealing
12/15/2009 24.79 24.93 24.59 24.76 127,006 - -1.90% 4 Stars: Appealing
12/14/2009 25.04 25.41 24.89 25.24 67,400 + +3.53% 4 Stars: Appealing
12/11/2009 24.26 24.53 24.25 24.38 75,498 + +0.91% 3 Stars: Appealing
12/10/2009 24.24 24.32 24.02 24.16 57,069 - -0.66% 3 Stars: Appealing
12/09/2009 24.00 24.32 23.88 24.32 99,508 + +0.29% 4 Stars: Appealing
12/08/2009 24.07 24.31 23.98 24.25 85,571 + +0.17% 4 Stars: Appealing
12/07/2009 23.75 24.50 23.75 24.21 259,064 + +1.13% 5 Stars: Appealing
12/04/2009 24.08 24.20 23.70 23.94 159,799 + +0.97% 4 Stars: Appealing
12/03/2009 23.80 23.92 23.60 23.71 130,689 + +1.11% 4 Stars: Appealing
12/02/2009 23.16 23.49 23.06 23.45 123,907 + +0.47% 4 Stars: Appealing
12/01/2009 23.16 23.50 23.15 23.34 95,424 + +2.37% 3 Stars: Appealing
11/30/2009 22.67 22.87 22.54 22.80 88,099 + +0.31% 3 Stars: Appealing
11/27/2009 22.70 22.95 22.65 22.73 22,675 - -3.89% 3 Stars: Appealing
11/25/2009 23.49 23.76 23.35 23.65 99,434 + +1.28% 3 Stars: Appealing
11/24/2009 23.45 23.61 23.11 23.35 37,766 + +0.86% 3 Stars: Appealing
11/23/2009 23.16 23.35 23.06 23.15 213,933 + +0.74% 3 Stars: Appealing
11/20/2009 22.72 23.50 22.55 22.98 176,222 - -2.92% 3 Stars: Appealing
11/19/2009 23.61 23.74 23.09 23.67 488,665 - -2.99% 3 Stars: Appealing
11/18/2009 24.45 24.69 24.16 24.40 470,491 + +4.05% 4 Stars: Appealing
11/17/2009 23.53 23.55 23.21 23.45 236,156 + +1.16% 5 Stars: Appealing
11/16/2009 23.16 23.30 23.01 23.18 218,904 + +1.80% 5 Stars: Appealing
11/13/2009 22.35 22.94 22.25 22.77 482,529 + +3.03% 5 Stars: Appealing
11/12/2009 22.08 22.21 21.98 22.10 310,553 + +1.56% 5 Stars: Appealing
11/11/2009 21.55 21.88 21.49 21.76 134,890 + +3.03% 5 Stars: Appealing
11/10/2009 21.04 21.23 20.90 21.12 33,615 - -1.12% 5 Stars: Appealing
11/09/2009 20.95 21.43 20.90 21.36 43,753 + +4.55% 5 Stars: Appealing
11/06/2009 20.25 20.60 20.19 20.43 43,240 + +0.20% 5 Stars: Appealing
11/05/2009 20.37 20.58 20.12 20.39 51,037 + +1.95% 5 Stars: Appealing
11/04/2009 20.23 20.49 19.99 20.00 58,494 + +2.41% 5 Stars: Appealing
11/03/2009 18.80 19.53 18.73 19.53 172,610 - -0.91% 5 Stars: Appealing
11/02/2009 19.74 20.33 19.56 19.71 51,574 - -1.10% 5 Stars: Appealing
10/30/2009 20.06 20.50 19.53 19.93 75,617 - -3.25% 5 Stars: Appealing
10/29/2009 21.56 21.56 20.52 20.60 273,996 + +6.79% 5 Stars: Appealing
10/28/2009 19.77 19.83 19.22 19.29 32,216 - -4.27% 5 Stars: Appealing
10/27/2009 20.59 20.77 20.06 20.15 27,055 - -1.56% 5 Stars: Appealing
10/26/2009 21.02 21.32 20.36 20.47 14,979 - -1.68% 5 Stars: Appealing
10/23/2009 21.46 21.49 20.75 20.82 15,998 - -2.71% 5 Stars: Appealing
10/22/2009 21.20 21.50 21.00 21.40 41,359 + +0.47% 5 Stars: Appealing
10/21/2009 21.27 21.71 21.25 21.30 90,714 + +0.42% 5 Stars: Appealing
10/20/2009 21.52 21.54 20.94 21.21 23,779 - -0.66% 5 Stars: Appealing
10/19/2009 20.89 21.55 20.87 21.35 293,133 + +1.38% 5 Stars: Appealing
10/16/2009 21.43 21.43 20.93 21.06 27,879 - -3.62% 5 Stars: Appealing
10/15/2009 21.80 22.00 21.70 21.85 158,334 + +0.09% 5 Stars: Appealing
10/14/2009 21.87 21.88 21.29 21.83 32,930 + +5.77% 5 Stars: Appealing
10/13/2009 20.89 20.91 20.60 20.64 40,976 + +3.72% 5 Stars: Appealing
10/12/2009 19.98 20.06 19.83 19.90 144,936 + +4.74% 5 Stars: Appealing
10/09/2009 19.26 19.28 18.87 19.00 188,933 + +4.63% 5 Stars: Appealing
10/08/2009 18.17 18.26 18.04 18.16 9,557 + +1.68% 5 Stars: Appealing
10/07/2009 17.62 17.94 17.62 17.86 23,371 + +0.96% 5 Stars: Appealing
10/06/2009 17.61 17.80 17.55 17.69 26,392 + +2.31% 5 Stars: Appealing
10/05/2009 17.12 17.37 17.12 17.29 20,221 - 0.00% 5 Stars: Appealing
10/02/2009 17.04 17.38 17.04 17.29 42,230 - -2.65% 5 Stars: Appealing
10/01/2009 18.13 18.22 17.68 17.76 47,520 - -4.72% 5 Stars: Appealing
09/30/2009 18.13 18.64 17.91 18.64 28,969 + +4.54% 5 Stars: Appealing
09/29/2009 17.82 17.97 17.64 17.83 25,776 - -1.27% 5 Stars: Appealing
09/28/2009 17.97 18.08 17.85 18.06 15,505 + +0.33% 5 Stars: Appealing
09/25/2009 18.10 18.55 17.85 18.00 37,978 - -0.17% 5 Stars: Appealing
09/24/2009 18.69 18.69 17.85 18.03 22,576 - -4.15% 5 Stars: Appealing
09/23/2009 18.97 19.12 18.81 18.81 39,565 - -0.32% 5 Stars: Appealing
09/22/2009 18.72 18.93 18.65 18.87 13,585 + +1.02% 5 Stars: Appealing
09/21/2009 18.65 18.77 18.50 18.68 50,185 - -2.66% 5 Stars: Appealing
09/18/2009 19.19 19.23 18.99 19.19 14,746 + +0.42% 5 Stars: Appealing
09/17/2009 19.13 19.48 19.09 19.11 32,283 - -1.04% 5 Stars: Appealing