Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.57 19.67 19.35 19.63 167,621 + +1.29% 2 Stars: Appealing
02/08/2010 19.54 19.63 19.31 19.38 207,253 - -1.17% 2 Stars: Appealing
02/05/2010 19.75 19.75 19.42 19.61 341,507 - -0.81% 2 Stars: Appealing
02/04/2010 20.10 20.19 19.72 19.77 151,138 - -2.13% 2 Stars: Appealing
02/03/2010 20.35 20.46 20.10 20.20 189,716 - -1.22% 3 Stars: Appealing
02/02/2010 20.44 20.52 20.24 20.45 203,244 - -0.20% 3 Stars: Appealing
02/01/2010 20.45 20.49 20.20 20.49 313,633 + +0.54% 3 Stars: Appealing
01/29/2010 20.59 20.64 20.34 20.38 138,723 - -0.73% 3 Stars: Appealing
01/28/2010 20.91 20.92 20.32 20.53 280,229 - -1.58% 3 Stars: Appealing
01/27/2010 20.79 20.89 20.51 20.86 180,088 - -0.14% 3 Stars: Appealing
01/26/2010 20.96 21.09 20.80 20.89 136,540 - -0.90% 3 Stars: Appealing
01/25/2010 21.01 21.26 20.82 21.08 196,814 + +0.86% 3 Stars: Appealing
01/22/2010 21.35 21.43 20.73 20.90 290,298 - -2.15% 3 Stars: Appealing
01/21/2010 21.83 22.09 21.08 21.36 268,806 - -2.11% 2 Stars: Appealing
01/20/2010 22.11 22.12 21.56 21.82 286,177 - -2.24% 2 Stars: Appealing
01/19/2010 21.49 22.37 21.49 22.32 332,311 + +3.77% 3 Stars: Appealing
01/15/2010 21.56 21.56 21.12 21.51 246,316 + +0.05% 3 Stars: Appealing
01/14/2010 21.54 21.66 21.48 21.50 150,267 - -0.51% 3 Stars: Appealing
01/13/2010 21.38 21.63 21.26 21.61 115,234 + +1.50% 3 Stars: Appealing
01/12/2010 21.05 21.41 21.05 21.29 127,646 + +0.19% 3 Stars: Appealing
01/11/2010 21.39 21.39 21.11 21.25 163,271 + +0.09% 4 Stars: Appealing
01/08/2010 21.11 21.26 21.02 21.23 137,137 + +0.14% 4 Stars: Appealing
01/07/2010 21.36 21.37 21.09 21.20 214,395 - -0.56% 3 Stars: Appealing
01/06/2010 21.08 21.50 21.08 21.32 351,419 + +0.76% 4 Stars: Appealing
01/05/2010 21.61 21.64 20.88 21.16 305,366 - -2.04% 4 Stars: Appealing
01/04/2010 21.77 21.79 21.44 21.60 267,437 + +0.05% 4 Stars: Appealing
12/31/2009 21.98 22.11 21.57 21.59 125,363 - -2.13% 3 Stars: Appealing
12/30/2009 22.18 22.34 21.94 22.06 148,626 - -0.68% 3 Stars: Appealing
12/29/2009 22.04 22.30 22.04 22.21 134,641 + +0.23% 3 Stars: Appealing
12/28/2009 22.36 22.38 22.05 22.16 136,299 - -0.54% 3 Stars: Appealing
12/24/2009 22.17 22.44 22.16 22.28 112,020 + +0.36% 3 Stars: Appealing
12/23/2009 22.11 22.34 21.99 22.20 131,029 + +0.50% 3 Stars: Appealing
12/22/2009 22.05 22.20 21.96 22.09 241,960 + +0.68% 3 Stars: Appealing
12/21/2009 21.97 22.08 21.84 21.94 177,055 + +0.83% 3 Stars: Appealing
12/18/2009 21.85 21.94 21.52 21.76 532,413 + +0.37% 3 Stars: Appealing
12/17/2009 21.62 21.82 21.49 21.68 178,250 - -0.64% 3 Stars: Appealing
12/16/2009 21.96 22.00 21.70 21.82 177,730 + +0.23% 3 Stars: Appealing
12/15/2009 21.84 21.84 21.59 21.77 311,898 - -0.14% 3 Stars: Appealing
12/14/2009 21.66 21.84 21.52 21.80 165,450 + +1.21% 3 Stars: Appealing
12/11/2009 21.31 21.56 21.26 21.54 139,111 + +1.84% 2 Stars: Appealing
12/10/2009 21.15 21.38 20.97 21.15 217,266 + +0.62% 3 Stars: Appealing
12/09/2009 21.01 21.08 20.78 21.02 138,640 + +0.14% 3 Stars: Appealing
12/08/2009 21.00 21.22 20.69 20.99 190,857 - -0.85% 3 Stars: Appealing
12/07/2009 21.02 21.33 20.97 21.17 131,232 + +0.43% 3 Stars: Appealing
12/04/2009 21.09 21.22 20.76 21.08 262,146 + +1.44% 3 Stars: Appealing
12/03/2009 20.89 21.09 20.75 20.78 425,980 - -0.81% 3 Stars: Appealing
12/02/2009 20.87 21.22 20.87 20.95 245,667 + +0.58% 3 Stars: Appealing
12/01/2009 20.56 20.93 20.56 20.83 325,909 + +0.10% 3 Stars: Appealing
11/30/2009 20.56 20.86 20.39 20.81 366,965 + +1.02% 3 Stars: Appealing
11/27/2009 20.57 20.95 20.44 20.60 226,197 - -0.72% 3 Stars: Appealing
11/25/2009 20.84 20.95 20.72 20.75 197,006 - 0.00% 3 Stars: Appealing
11/24/2009 20.60 20.80 20.52 20.75 191,228 + +0.83% 3 Stars: Appealing
11/23/2009 20.52 20.72 20.46 20.58 345,483 + +1.78% 3 Stars: Appealing
11/20/2009 19.93 20.26 19.90 20.22 245,633 + +1.10% 3 Stars: Appealing
11/19/2009 20.10 20.22 19.67 20.00 464,453 - -1.09% 3 Stars: Appealing
11/18/2009 20.42 20.47 20.13 20.22 231,667 - -0.79% 3 Stars: Appealing
11/17/2009 19.93 20.43 19.88 20.38 431,244 + +1.95% 3 Stars: Appealing
11/16/2009 19.93 20.10 19.82 19.99 247,529 + +1.11% 3 Stars: Appealing
11/13/2009 19.63 19.85 19.47 19.77 195,996 + +1.18% 3 Stars: Appealing
11/12/2009 19.89 20.04 19.54 19.54 209,988 - -1.71% 3 Stars: Appealing
11/11/2009 19.98 20.04 19.76 19.88 261,345 + +0.35% 3 Stars: Appealing
11/10/2009 19.63 19.88 19.60 19.81 291,358 + +0.66% 3 Stars: Appealing
11/09/2009 19.40 19.80 19.32 19.68 414,774 + +2.02% 3 Stars: Appealing
11/06/2009 19.33 19.56 19.20 19.29 209,042 - -0.72% 3 Stars: Appealing
11/05/2009 18.99 19.44 18.88 19.43 367,725 + +2.86% 3 Stars: Appealing
11/04/2009 18.88 19.12 18.69 18.89 441,332 + +0.32% 3 Stars: Appealing
11/03/2009 18.71 18.84 18.48 18.83 387,490 + +0.21% 3 Stars: Appealing
11/02/2009 18.98 19.04 18.60 18.79 428,173 - -0.90% 3 Stars: Appealing
10/30/2009 19.27 19.53 18.88 18.96 592,489 - -2.22% 2 Stars: Appealing
10/29/2009 19.94 20.13 19.18 19.39 852,297 - -2.66% 2 Stars: Appealing
10/28/2009 20.20 20.25 19.67 19.92 920,684 - -1.63% 2 Stars: Appealing
10/27/2009 20.16 20.38 19.95 20.25 393,284 + +0.90% 2 Stars: Appealing
10/26/2009 20.68 20.90 20.05 20.07 363,116 - -2.76% 2 Stars: Appealing
10/23/2009 20.96 20.98 20.35 20.64 430,811 - -1.15% 2 Stars: Appealing
10/22/2009 20.72 20.95 20.54 20.88 227,189 + +0.87% 2 Stars: Appealing
10/21/2009 20.68 21.11 20.64 20.70 348,072 + +0.15% 2 Stars: Appealing
10/20/2009 20.88 20.95 20.47 20.67 116,982 - -1.20% 2 Stars: Appealing
10/19/2009 20.77 21.03 20.50 20.92 190,340 + +1.36% 3 Stars: Appealing
10/16/2009 20.46 20.76 20.26 20.64 236,369 + +0.63% 3 Stars: Appealing
10/15/2009 20.36 20.59 20.21 20.51 354,651 + +0.39% 2 Stars: Appealing
10/14/2009 20.86 20.86 20.34 20.43 381,076 - -0.68% 2 Stars: Appealing
10/13/2009 20.78 20.78 20.48 20.57 240,488 - -0.87% 2 Stars: Appealing
10/12/2009 20.84 20.88 20.65 20.75 104,988 - -0.38% 2 Stars: Appealing
10/09/2009 20.53 20.90 20.48 20.83 281,493 + +1.26% 2 Stars: Appealing
10/08/2009 20.34 20.74 20.28 20.57 463,428 + +1.43% 2 Stars: Appealing
10/07/2009 20.19 20.41 20.15 20.28 195,115 - -0.25% 2 Stars: Appealing
10/06/2009 20.20 20.35 20.04 20.33 241,605 + +0.94% 2 Stars: Appealing
10/05/2009 20.05 20.25 19.86 20.14 265,686 + +0.45% 2 Stars: Appealing
10/02/2009 20.06 20.21 19.79 20.05 286,177 - -0.79% 2 Stars: Appealing
10/01/2009 20.10 20.40 20.07 20.21 282,707 - -0.05% 2 Stars: Appealing
09/30/2009 20.55 20.67 20.16 20.22 305,738 - -1.75% 2 Stars: Appealing
09/29/2009 20.67 20.71 20.52 20.58 174,155 - -0.44% 2 Stars: Appealing
09/28/2009 20.35 20.83 20.20 20.67 353,934 + +2.17% 3 Stars: Appealing
09/25/2009 20.01 20.35 20.01 20.23 261,161 + +0.70% 3 Stars: Appealing
09/24/2009 20.31 20.46 20.04 20.09 164,084 - -0.45% 3 Stars: Appealing
09/23/2009 20.29 20.57 20.16 20.18 358,453 - -0.69% 3 Stars: Appealing
09/22/2009 20.42 20.42 20.19 20.32 358,020 + +0.35% 3 Stars: Appealing
09/21/2009 20.36 20.39 20.19 20.25 149,654 - -1.12% 3 Stars: Appealing
09/18/2009 20.18 20.48 19.93 20.48 375,449 + +1.54% 3 Stars: Appealing
09/17/2009 20.16 20.36 20.06 20.17 256,149 - -0.10% 3 Stars: Appealing