Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.13 22.73 22.13 22.42 260,538 + +2.84% 4 Stars: Appealing
02/08/2010 21.48 22.16 21.02 21.80 240,840 + +2.25% 4 Stars: Appealing
02/05/2010 21.98 21.98 20.70 21.32 704,991 - -3.22% 4 Stars: Appealing
02/04/2010 22.95 22.95 21.67 22.03 483,870 - -4.30% 4 Stars: Appealing
02/03/2010 23.25 23.61 23.00 23.02 189,345 - -1.75% 4 Stars: Appealing
02/02/2010 23.10 23.63 22.75 23.43 191,153 + +1.43% 4 Stars: Appealing
02/01/2010 22.71 23.19 22.47 23.10 227,247 + +1.67% 4 Stars: Appealing
01/29/2010 23.54 23.69 22.72 22.72 412,753 - -2.66% 4 Stars: Appealing
01/28/2010 23.94 23.97 23.04 23.34 450,244 - -3.83% 4 Stars: Appealing
01/27/2010 24.81 24.88 24.12 24.27 321,423 - -1.78% 4 Stars: Appealing
01/26/2010 24.74 24.86 24.60 24.71 366,053 - -1.08% 4 Stars: Appealing
01/25/2010 24.25 25.00 24.25 24.98 289,111 + +2.80% 4 Stars: Appealing
01/22/2010 24.86 24.86 24.07 24.30 416,588 - -1.98% 4 Stars: Appealing
01/21/2010 25.32 25.42 24.78 24.79 426,352 - -1.39% 4 Stars: Appealing
01/20/2010 24.84 25.28 24.49 25.14 473,390 + +1.05% 4 Stars: Appealing
01/19/2010 24.00 24.98 24.00 24.88 338,806 + +2.73% 4 Stars: Appealing
01/15/2010 23.73 24.24 23.71 24.22 386,197 + +1.13% 4 Stars: Appealing
01/14/2010 24.07 24.11 23.63 23.95 227,826 + +0.17% 4 Stars: Appealing
01/13/2010 24.00 24.22 23.12 23.91 376,511 - -0.37% 4 Stars: Appealing
01/12/2010 24.00 24.08 23.86 24.00 220,735 - -0.41% 4 Stars: Appealing
01/11/2010 24.30 24.40 24.02 24.10 259,592 - -0.29% 4 Stars: Appealing
01/08/2010 24.40 24.65 23.33 24.17 779,900 - -2.74% 4 Stars: Appealing
01/07/2010 25.38 25.39 24.75 24.85 374,403 - -1.78% 4 Stars: Appealing
01/06/2010 24.44 25.62 24.44 25.30 429,765 - -0.59% 4 Stars: Appealing
01/05/2010 24.65 25.49 24.57 25.45 378,689 + +2.79% 4 Stars: Appealing
01/04/2010 24.00 25.52 23.90 24.76 455,516 + +3.55% 4 Stars: Appealing
12/31/2009 24.26 24.39 23.90 23.91 208,738 - -0.75% 4 Stars: Appealing
12/30/2009 23.85 24.11 23.80 24.09 148,615 + +0.84% 4 Stars: Appealing
12/29/2009 23.90 23.99 23.58 23.89 253,161 + +0.38% 4 Stars: Appealing
12/28/2009 24.13 24.31 23.66 23.80 251,718 - -0.42% 4 Stars: Appealing
12/24/2009 23.85 23.95 23.60 23.90 86,497 + +0.50% 4 Stars: Appealing
12/23/2009 23.27 24.08 23.27 23.78 352,880 + +2.15% 4 Stars: Appealing
12/22/2009 23.29 23.32 23.07 23.28 198,947 + +0.91% 4 Stars: Appealing
12/21/2009 22.42 23.41 22.41 23.07 388,499 + +3.22% 4 Stars: Appealing
12/18/2009 22.12 22.71 22.12 22.35 640,061 + +1.22% 4 Stars: Appealing
12/17/2009 22.72 22.72 21.86 22.08 436,355 - -2.47% 4 Stars: Appealing
12/16/2009 22.24 22.76 22.01 22.64 376,307 + +2.86% 4 Stars: Appealing
12/15/2009 21.83 22.13 21.75 22.01 313,329 + +1.15% 4 Stars: Appealing
12/14/2009 21.83 22.08 21.65 21.76 452,386 + +1.30% 4 Stars: Appealing
12/11/2009 20.94 21.64 20.74 21.48 420,219 + +3.42% 4 Stars: Appealing
12/10/2009 20.53 20.90 20.26 20.77 273,339 + +2.42% 4 Stars: Appealing
12/09/2009 20.30 20.65 20.26 20.28 334,872 - -0.05% 4 Stars: Appealing
12/08/2009 20.10 20.41 20.10 20.29 196,702 + +0.30% 4 Stars: Appealing
12/07/2009 20.22 20.30 20.11 20.23 201,589 + +0.60% 4 Stars: Appealing
12/04/2009 20.29 20.29 19.82 20.11 146,809 + +0.65% 4 Stars: Appealing
12/03/2009 20.40 20.40 19.90 19.98 219,590 - -1.43% 4 Stars: Appealing
12/02/2009 20.46 20.46 20.15 20.27 284,874 - -0.05% 4 Stars: Appealing
12/01/2009 20.23 20.49 19.77 20.28 354,623 + +0.40% 4 Stars: Appealing
11/30/2009 19.00 20.34 19.00 20.20 210,262 - -0.59% 4 Stars: Appealing
11/27/2009 20.14 20.45 19.75 20.32 93,629 - -0.68% 4 Stars: Appealing
11/25/2009 19.70 20.52 19.70 20.46 296,815 + +3.07% 4 Stars: Appealing
11/24/2009 19.66 19.87 19.58 19.85 120,018 + +0.97% 4 Stars: Appealing
11/23/2009 19.89 19.97 19.60 19.66 292,114 + +0.36% 4 Stars: Appealing
11/20/2009 19.75 19.84 19.45 19.59 168,440 - -0.81% 4 Stars: Appealing
11/19/2009 19.35 20.13 19.03 19.75 887,194 + +1.59% 4 Stars: Appealing
11/18/2009 19.63 19.69 19.35 19.44 216,227 - -0.51% 4 Stars: Appealing
11/17/2009 19.50 19.59 19.35 19.54 221,291 - -0.10% 4 Stars: Appealing
11/16/2009 19.50 19.66 19.43 19.56 364,882 + +0.93% 4 Stars: Appealing
11/13/2009 18.94 19.39 18.64 19.38 516,186 + +3.25% 4 Stars: Appealing
11/12/2009 19.09 19.15 18.73 18.77 361,750 - -1.16% 4 Stars: Appealing
11/11/2009 18.86 19.09 18.77 18.99 476,483 + +0.74% 4 Stars: Appealing
11/10/2009 19.13 19.16 18.83 18.85 278,289 - -0.11% 4 Stars: Appealing
11/09/2009 18.64 18.94 18.41 18.87 344,143 + +3.23% 4 Stars: Appealing
11/06/2009 17.75 18.28 17.75 18.28 362,536 + +3.04% 4 Stars: Appealing
11/05/2009 16.95 17.75 15.95 17.74 855,562 + +2.72% 4 Stars: Appealing
11/04/2009 17.28 17.55 17.22 17.27 185,620 + +0.12% 4 Stars: Appealing
11/03/2009 16.95 17.25 16.60 17.25 292,164 + +2.07% 4 Stars: Appealing
11/02/2009 17.00 17.23 16.69 16.90 327,021 - -1.05% 4 Stars: Appealing
10/30/2009 17.77 18.61 16.50 17.08 618,308 - -4.74% 4 Stars: Appealing
10/29/2009 17.84 18.16 17.23 17.93 785,299 - -1.75% 4 Stars: Appealing
10/28/2009 18.90 18.90 18.20 18.25 459,191 - -3.46% 4 Stars: Appealing
10/27/2009 18.86 18.96 18.27 18.90 438,771 + +1.91% 4 Stars: Appealing
10/26/2009 19.12 19.50 18.49 18.55 488,314 - -2.68% 4 Stars: Appealing
10/23/2009 19.41 19.44 18.97 19.06 401,436 - -0.37% 3 Stars: Appealing
10/22/2009 19.62 19.77 19.11 19.13 497,313 - -1.90% 3 Stars: Appealing
10/21/2009 19.55 19.75 19.45 19.50 395,835 - -0.05% 4 Stars: Appealing
10/20/2009 19.75 19.75 19.46 19.51 339,897 - -0.57% 3 Stars: Appealing
10/19/2009 19.69 19.78 19.46 19.62 374,981 + +0.21% 4 Stars: Appealing
10/16/2009 19.56 19.72 19.45 19.58 391,740 + +0.41% 3 Stars: Appealing
10/15/2009 19.95 19.99 19.39 19.50 627,511 - -1.96% 3 Stars: Appealing
10/14/2009 19.78 19.91 19.50 19.89 363,950 + +2.58% 4 Stars: Appealing
10/13/2009 19.24 19.60 19.10 19.39 220,422 + +0.78% 4 Stars: Appealing
10/12/2009 19.03 19.55 19.03 19.24 242,914 + +1.32% 4 Stars: Appealing
10/09/2009 18.91 19.23 18.86 18.99 277,962 - -0.16% 4 Stars: Appealing
10/08/2009 18.75 19.09 18.70 19.02 303,129 + +1.96% 4 Stars: Appealing
10/07/2009 18.61 18.75 18.52 18.66 258,854 + +0.73% 4 Stars: Appealing
10/06/2009 18.09 18.57 18.01 18.52 427,027 + +2.95% 4 Stars: Appealing
10/05/2009 17.43 18.03 17.43 17.99 275,725 + +2.62% 4 Stars: Appealing
10/02/2009 17.14 17.65 16.78 17.53 365,308 + +0.11% 4 Stars: Appealing
10/01/2009 18.02 18.20 17.50 17.51 188,429 - -3.79% 4 Stars: Appealing
09/30/2009 17.97 18.32 17.80 18.20 426,156 + +1.22% 4 Stars: Appealing
09/29/2009 17.84 18.03 17.68 17.98 175,423 + +1.24% 4 Stars: Appealing
09/28/2009 17.55 17.84 17.50 17.76 201,153 + +0.85% 4 Stars: Appealing
09/25/2009 17.81 17.86 17.50 17.61 253,106 - -0.84% 4 Stars: Appealing
09/24/2009 17.96 18.00 17.28 17.76 282,291 - -0.45% 3 Stars: Appealing
09/23/2009 17.81 17.98 17.46 17.84 342,245 + +1.02% 3 Stars: Appealing
09/22/2009 17.58 17.79 17.46 17.66 292,314 + +1.15% 3 Stars: Appealing
09/21/2009 17.57 18.00 17.25 17.46 245,668 - -0.06% 3 Stars: Appealing
09/18/2009 17.75 17.76 17.25 17.47 558,253 - -0.29% 3 Stars: Appealing
09/17/2009 17.50 17.82 17.44 17.52 389,052 - -0.11% 3 Stars: Appealing