Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 20.82 21.93 20.50 21.81 117,866 + +6.18% 4 Stars: Appealing
02/08/2010 20.46 20.80 20.13 20.54 83,642 + +0.39% 4 Stars: Appealing
02/05/2010 20.35 20.71 19.80 20.46 190,970 + +1.29% 4 Stars: Appealing
02/04/2010 19.50 20.49 19.47 20.20 231,956 + +3.01% 4 Stars: Appealing
02/03/2010 18.89 19.62 18.85 19.61 93,555 + +2.14% 4 Stars: Appealing
02/02/2010 19.13 19.35 18.86 19.20 71,534 + +0.73% 4 Stars: Appealing
02/01/2010 18.60 19.29 18.60 19.06 42,375 + +2.47% 4 Stars: Appealing
01/29/2010 19.36 19.50 18.54 18.60 93,339 - -3.12% 4 Stars: Appealing
01/28/2010 19.70 19.70 18.75 19.20 49,814 - -2.39% 4 Stars: Appealing
01/27/2010 19.46 19.79 19.34 19.67 31,715 + +0.82% 4 Stars: Appealing
01/26/2010 19.71 20.19 19.48 19.51 63,867 - -1.71% 4 Stars: Appealing
01/25/2010 20.06 20.25 19.50 19.85 65,668 - -0.20% 4 Stars: Appealing
01/22/2010 20.30 20.84 19.76 19.89 67,950 - -1.97% 4 Stars: Appealing
01/21/2010 20.56 20.66 19.98 20.29 86,155 - -0.83% 4 Stars: Appealing
01/20/2010 20.75 20.80 19.83 20.46 70,952 - -2.66% 4 Stars: Appealing
01/19/2010 20.49 21.03 20.29 21.02 72,389 + +2.84% 4 Stars: Appealing
01/15/2010 21.26 21.28 19.93 20.44 96,751 - -3.45% 4 Stars: Appealing
01/14/2010 20.98 21.43 20.96 21.17 55,134 + +0.24% 4 Stars: Appealing
01/13/2010 21.03 21.27 20.69 21.12 64,202 + +0.96% 4 Stars: Appealing
01/12/2010 21.11 21.16 20.77 20.92 87,927 - -1.51% 4 Stars: Appealing
01/11/2010 21.27 21.35 20.64 21.24 58,785 + +0.24% 4 Stars: Appealing
01/08/2010 20.84 21.33 20.72 21.19 136,739 + +0.95% 4 Stars: Appealing
01/07/2010 20.52 21.04 20.32 20.99 105,348 + +1.50% 4 Stars: Appealing
01/06/2010 21.06 21.49 20.41 20.68 108,809 - -2.04% 4 Stars: Appealing
01/05/2010 21.50 21.50 20.90 21.11 61,661 - -1.86% 4 Stars: Appealing
01/04/2010 21.02 21.74 21.01 21.51 69,580 + +4.16% 4 Stars: Appealing
12/31/2009 21.25 21.44 20.64 20.65 51,480 - -2.64% 4 Stars: Appealing
12/30/2009 21.01 21.24 20.54 21.21 111,581 + +0.66% 4 Stars: Appealing
12/29/2009 21.42 21.58 20.70 21.07 67,229 - -1.59% 4 Stars: Appealing
12/28/2009 21.51 21.73 21.25 21.41 33,780 - -0.28% 4 Stars: Appealing
12/24/2009 21.01 21.48 20.82 21.47 33,235 + +2.38% 4 Stars: Appealing
12/23/2009 21.05 21.22 20.83 20.97 33,648 + +0.29% 4 Stars: Appealing
12/22/2009 20.93 21.36 20.84 20.91 110,266 + +0.43% 4 Stars: Appealing
12/21/2009 20.58 20.85 20.42 20.82 98,743 + +1.56% 4 Stars: Appealing
12/18/2009 20.49 20.55 20.23 20.50 424,599 + +1.13% 4 Stars: Appealing
12/17/2009 19.99 20.37 19.59 20.27 108,492 + +0.50% 4 Stars: Appealing
12/16/2009 20.50 20.50 20.01 20.17 89,104 - -0.25% 4 Stars: Appealing
12/15/2009 20.41 20.52 20.12 20.22 185,348 - -0.98% 4 Stars: Appealing
12/14/2009 20.36 20.50 20.08 20.42 62,202 + +1.09% 4 Stars: Appealing
12/11/2009 20.20 20.45 19.73 20.20 52,841 + +0.40% 4 Stars: Appealing
12/10/2009 20.51 20.60 19.86 20.12 56,990 - -1.85% 4 Stars: Appealing
12/09/2009 20.36 20.58 20.15 20.50 137,486 + +0.64% 4 Stars: Appealing
12/08/2009 20.00 20.50 19.92 20.37 127,430 + +0.79% 4 Stars: Appealing
12/07/2009 20.44 20.62 20.04 20.21 29,065 - -1.17% 4 Stars: Appealing
12/04/2009 20.35 20.73 19.95 20.45 98,840 + +2.76% 4 Stars: Appealing
12/03/2009 20.02 20.55 19.82 19.90 118,995 - -0.40% 4 Stars: Appealing
12/02/2009 19.63 20.43 19.58 19.98 119,239 + +1.68% 4 Stars: Appealing
12/01/2009 19.52 19.92 19.41 19.65 189,700 + +1.55% 4 Stars: Appealing
11/30/2009 19.37 19.45 18.39 19.35 194,668 - -0.62% 4 Stars: Appealing
11/27/2009 19.65 19.81 19.38 19.47 47,587 - -5.07% 4 Stars: Appealing
11/25/2009 20.48 20.63 20.35 20.51 89,261 + +0.69% 4 Stars: Appealing
11/24/2009 20.49 20.60 19.92 20.37 111,617 - -0.78% 4 Stars: Appealing
11/23/2009 20.51 21.12 20.39 20.53 140,087 + +1.38% 4 Stars: Appealing
11/20/2009 20.21 20.38 19.15 20.25 433,947 - -0.88% 4 Stars: Appealing
11/19/2009 20.85 21.04 20.12 20.43 296,631 - -3.45% 4 Stars: Appealing
11/18/2009 21.03 21.31 20.72 21.16 118,313 + +0.81% 4 Stars: Appealing
11/17/2009 20.48 21.00 20.22 20.99 109,080 + +1.21% 4 Stars: Appealing
11/16/2009 20.61 21.00 20.34 20.74 107,286 + +1.42% 4 Stars: Appealing
11/13/2009 20.85 21.09 20.04 20.45 80,973 - -1.68% 4 Stars: Appealing
11/12/2009 21.03 21.36 20.56 20.80 161,162 - -1.65% 4 Stars: Appealing
11/11/2009 21.60 21.63 20.85 21.15 173,380 - -1.17% 4 Stars: Appealing
11/10/2009 21.09 21.68 20.90 21.40 240,999 + +1.04% 4 Stars: Appealing
11/09/2009 21.00 21.61 20.81 21.18 149,499 + +1.19% 4 Stars: Appealing
11/06/2009 21.11 21.11 20.17 20.93 171,616 - -1.78% 4 Stars: Appealing
11/05/2009 21.38 21.91 21.19 21.31 151,473 + +1.19% 4 Stars: Appealing
11/04/2009 21.84 22.43 20.92 21.06 214,325 - -2.73% 4 Stars: Appealing
11/03/2009 21.89 22.27 20.66 21.65 441,200 + +12.00% 4 Stars: Appealing
11/02/2009 19.40 19.85 18.72 19.33 175,806 + +0.99% 4 Stars: Appealing
10/30/2009 19.97 20.16 18.79 19.14 233,800 - -5.39% 4 Stars: Appealing
10/29/2009 20.02 20.85 19.87 20.23 191,722 + +2.17% 4 Stars: Appealing
10/28/2009 21.27 21.43 19.60 19.80 188,936 - -6.65% 4 Stars: Appealing
10/27/2009 21.35 21.65 20.86 21.21 114,913 + +0.33% 4 Stars: Appealing
10/26/2009 21.26 22.36 20.95 21.14 78,078 - -0.09% 4 Stars: Appealing
10/23/2009 22.60 22.68 21.04 21.16 193,650 - -6.25% 4 Stars: Appealing
10/22/2009 22.63 22.79 21.67 22.57 113,832 - -0.18% 4 Stars: Appealing
10/21/2009 22.89 24.00 22.38 22.61 99,233 - -1.22% 4 Stars: Appealing
10/20/2009 23.20 23.38 22.79 22.89 101,530 - -0.69% 4 Stars: Appealing
10/19/2009 22.72 23.12 22.50 23.05 48,217 + +1.77% 4 Stars: Appealing
10/16/2009 23.02 23.30 22.47 22.65 45,664 - -2.33% 4 Stars: Appealing
10/15/2009 23.03 23.23 23.02 23.19 90,998 + +0.04% 4 Stars: Appealing
10/14/2009 23.44 23.59 23.04 23.18 86,346 + +0.74% 4 Stars: Appealing
10/13/2009 23.55 23.55 22.74 23.01 87,486 - -2.33% 4 Stars: Appealing
10/12/2009 23.72 24.44 23.50 23.56 78,333 + +0.64% 4 Stars: Appealing
10/09/2009 23.07 23.54 22.97 23.41 53,735 + +1.12% 4 Stars: Appealing
10/08/2009 22.24 23.36 22.16 23.15 164,457 + +4.99% 4 Stars: Appealing
10/07/2009 21.99 22.52 21.67 22.05 88,165 - 0.00% 4 Stars: Appealing
10/06/2009 22.00 22.31 21.46 22.05 170,851 + +0.87% 4 Stars: Appealing
10/05/2009 20.98 22.19 20.79 21.86 198,000 + +4.49% 4 Stars: Appealing
10/02/2009 20.73 21.10 20.38 20.92 69,470 - 0.00% 4 Stars: Appealing
10/01/2009 21.59 21.96 20.88 20.92 80,501 - -3.55% 4 Stars: Appealing
09/30/2009 21.78 22.12 20.50 21.69 137,133 - -0.05% 4 Stars: Appealing
09/29/2009 21.95 22.47 21.54 21.70 225,292 - -1.36% 4 Stars: Appealing
09/28/2009 20.57 22.08 20.39 22.00 106,740 + +7.32% 4 Stars: Appealing
09/25/2009 21.27 21.50 20.32 20.50 81,605 - -3.76% 4 Stars: Appealing
09/24/2009 22.00 22.00 21.00 21.30 80,356 - -2.38% 4 Stars: Appealing
09/23/2009 21.72 22.03 21.43 21.82 93,619 + +0.41% 4 Stars: Appealing
09/22/2009 21.68 22.13 21.47 21.73 111,490 + +1.07% 4 Stars: Appealing
09/21/2009 21.57 22.05 21.28 21.50 72,342 - -2.01% 4 Stars: Appealing
09/18/2009 22.35 22.35 21.68 21.94 209,873 - -1.39% 4 Stars: Appealing
09/17/2009 23.00 23.26 22.10 22.25 146,840 - -3.26% 4 Stars: Appealing