Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.02 22.10 21.33 21.79 536,668 + +0.74% 5 Stars: Appealing
02/08/2010 22.16 22.67 21.61 21.63 895,216 - -2.57% 5 Stars: Appealing
02/05/2010 21.29 22.55 21.29 22.20 1,238,453 + +4.77% 5 Stars: Appealing
02/04/2010 20.71 22.38 20.60 21.19 1,469,377 + +1.78% 5 Stars: Appealing
02/03/2010 20.57 20.92 20.37 20.82 671,114 + +0.87% 5 Stars: Appealing
02/02/2010 20.16 20.69 20.10 20.64 498,983 + +2.18% 5 Stars: Appealing
02/01/2010 19.66 20.24 19.40 20.20 677,154 + +3.64% 5 Stars: Appealing
01/29/2010 20.41 20.45 19.44 19.49 472,243 - -4.27% 5 Stars: Appealing
01/28/2010 21.08 21.08 19.90 20.36 637,276 - -3.51% 5 Stars: Appealing
01/27/2010 20.92 21.11 20.70 21.10 623,524 + +0.43% 5 Stars: Appealing
01/26/2010 21.28 21.40 21.00 21.01 377,617 - -1.91% 5 Stars: Appealing
01/25/2010 21.20 21.96 21.15 21.42 516,244 + +1.95% 5 Stars: Appealing
01/22/2010 21.50 21.61 20.96 21.01 406,418 - -2.28% 5 Stars: Appealing
01/21/2010 22.23 22.37 21.48 21.50 716,935 - -2.85% 5 Stars: Appealing
01/20/2010 22.75 22.75 22.11 22.13 788,312 - -3.45% 5 Stars: Appealing
01/19/2010 22.57 23.03 22.51 22.92 562,114 + +1.46% 5 Stars: Appealing
01/15/2010 22.49 22.61 22.19 22.59 633,226 + +0.85% 5 Stars: Appealing
01/14/2010 22.04 22.52 22.04 22.40 413,928 + +0.95% 5 Stars: Appealing
01/13/2010 22.28 22.37 21.99 22.19 425,229 + +0.27% 5 Stars: Appealing
01/12/2010 22.22 22.26 21.91 22.13 527,618 - -1.38% 5 Stars: Appealing
01/11/2010 22.33 22.49 22.00 22.44 445,739 + +0.76% 5 Stars: Appealing
01/08/2010 21.91 22.36 21.85 22.27 461,231 + +1.23% 5 Stars: Appealing
01/07/2010 22.40 22.40 21.54 22.00 652,600 - -2.27% 5 Stars: Appealing
01/06/2010 22.52 22.66 22.14 22.51 321,542 - -0.49% 5 Stars: Appealing
01/05/2010 22.68 22.84 22.43 22.62 332,341 - -0.70% 5 Stars: Appealing
01/04/2010 22.08 22.79 22.00 22.78 314,619 + +4.16% 5 Stars: Appealing
12/31/2009 21.99 22.11 21.76 21.87 172,123 - -0.86% 5 Stars: Appealing
12/30/2009 22.08 22.28 21.74 22.06 165,738 - -0.18% 4 Stars: Appealing
12/29/2009 21.82 22.18 21.79 22.10 139,797 + +1.84% 4 Stars: Appealing
12/28/2009 22.23 22.23 21.60 21.70 126,158 - -2.16% 5 Stars: Appealing
12/24/2009 22.16 22.26 21.87 22.18 69,804 + +0.27% 5 Stars: Appealing
12/23/2009 21.99 22.33 21.68 22.12 191,836 + +0.73% 5 Stars: Appealing
12/22/2009 21.51 22.01 21.39 21.96 247,896 + +2.14% 4 Stars: Appealing
12/21/2009 21.56 21.82 21.34 21.50 296,324 - -0.23% 4 Stars: Appealing
12/18/2009 21.99 21.99 21.22 21.55 790,514 - -1.51% 4 Stars: Appealing
12/17/2009 23.00 23.05 21.86 21.88 483,525 - -5.65% 5 Stars: Appealing
12/16/2009 23.34 23.47 22.80 23.19 309,839 + +0.61% 5 Stars: Appealing
12/15/2009 23.37 23.60 23.00 23.05 298,121 - -1.96% 5 Stars: Appealing
12/14/2009 22.65 23.51 22.50 23.51 340,344 + +4.30% 5 Stars: Appealing
12/11/2009 22.78 22.95 22.36 22.54 212,665 - -0.18% 4 Stars: Appealing
12/10/2009 23.02 23.18 22.50 22.58 201,712 - -1.66% 4 Stars: Appealing
12/09/2009 23.06 23.23 22.59 22.96 183,481 - -0.35% 4 Stars: Appealing
12/08/2009 23.50 23.78 22.94 23.04 257,300 - -2.46% 5 Stars: Appealing
12/07/2009 23.54 23.82 23.41 23.62 139,522 - -0.17% 5 Stars: Appealing
12/04/2009 23.75 23.92 22.87 23.66 324,406 + +2.11% 5 Stars: Appealing
12/03/2009 23.75 23.85 23.15 23.17 293,982 - -2.65% 4 Stars: Appealing
12/02/2009 23.75 24.00 23.30 23.80 323,365 - 0.00% 4 Stars: Appealing
12/01/2009 22.76 23.95 22.76 23.80 410,807 + +4.57% 4 Stars: Appealing
11/30/2009 22.86 22.86 22.00 22.76 498,677 - -0.70% 4 Stars: Appealing
11/27/2009 22.99 23.25 22.50 22.92 149,627 - -2.43% 4 Stars: Appealing
11/25/2009 23.73 23.79 23.39 23.49 306,106 - -0.76% 4 Stars: Appealing
11/24/2009 23.96 23.96 23.37 23.67 295,525 - -1.42% 4 Stars: Appealing
11/23/2009 24.15 24.57 23.86 24.01 337,440 + +0.92% 4 Stars: Appealing
11/20/2009 23.04 24.10 23.00 23.79 606,984 + +2.41% 4 Stars: Appealing
11/19/2009 24.14 24.14 22.96 23.23 369,007 - -4.17% 4 Stars: Appealing
11/18/2009 24.36 24.49 24.15 24.24 464,991 - -0.12% 4 Stars: Appealing
11/17/2009 24.11 24.41 24.04 24.27 895,995 + +0.50% 4 Stars: Appealing
11/16/2009 23.77 24.32 23.65 24.15 543,859 + +1.56% 4 Stars: Appealing
11/13/2009 23.07 23.80 22.59 23.78 519,400 + +2.99% 4 Stars: Appealing
11/12/2009 23.53 23.74 23.01 23.09 303,206 - -2.08% 4 Stars: Appealing
11/11/2009 23.67 23.75 23.28 23.58 270,832 + +0.90% 4 Stars: Appealing
11/10/2009 23.44 23.68 22.91 23.37 532,886 - -0.85% 4 Stars: Appealing
11/09/2009 23.22 23.62 23.04 23.57 380,628 + +2.84% 5 Stars: Appealing
11/06/2009 22.60 23.46 22.55 22.92 424,568 + +1.73% 4 Stars: Appealing
11/05/2009 21.72 22.64 21.65 22.53 456,049 + +5.18% 4 Stars: Appealing
11/04/2009 21.84 22.00 21.41 21.42 665,698 - -1.61% 4 Stars: Appealing
11/03/2009 21.57 21.99 21.40 21.77 520,355 + +0.55% 4 Stars: Appealing
11/02/2009 22.23 22.29 21.10 21.65 877,900 - -2.04% 4 Stars: Appealing
10/30/2009 22.59 22.86 21.00 22.10 721,986 - -3.32% 4 Stars: Appealing
10/29/2009 22.48 22.99 22.23 22.86 479,513 + +2.28% 4 Stars: Appealing
10/28/2009 23.15 23.73 22.22 22.35 941,602 - -4.69% 4 Stars: Appealing
10/27/2009 23.19 23.59 22.85 23.45 884,044 + +1.82% 4 Stars: Appealing
10/26/2009 23.38 23.67 22.99 23.03 689,449 - -1.07% 4 Stars: Appealing
10/23/2009 23.70 23.73 22.76 23.28 524,249 - -1.81% 4 Stars: Appealing
10/22/2009 23.32 23.80 22.91 23.71 499,096 + +1.76% 5 Stars: Appealing
10/21/2009 23.07 23.82 22.98 23.30 494,351 + +0.82% 5 Stars: Appealing
10/20/2009 23.25 23.40 22.69 23.11 356,749 - -0.90% 5 Stars: Appealing
10/19/2009 23.30 23.56 22.94 23.32 248,417 + +0.95% 5 Stars: Appealing
10/16/2009 23.65 23.79 22.92 23.10 336,306 - -2.78% 5 Stars: Appealing
10/15/2009 23.02 23.80 22.78 23.76 371,830 + +1.54% 4 Stars: Appealing
10/14/2009 23.32 23.47 22.53 23.40 318,227 + +0.91% 5 Stars: Appealing
10/13/2009 23.26 23.36 22.86 23.19 283,036 - -0.13% 5 Stars: Appealing
10/12/2009 23.72 23.82 23.03 23.22 573,983 - -2.48% 5 Stars: Appealing
10/09/2009 23.45 23.83 23.36 23.81 274,517 + +1.84% 5 Stars: Appealing
10/08/2009 23.01 23.60 22.96 23.38 420,561 + +2.23% 5 Stars: Appealing
10/07/2009 22.75 23.00 22.62 22.87 210,864 + +0.57% 5 Stars: Appealing
10/06/2009 22.29 23.00 22.21 22.74 412,109 + +2.43% 4 Stars: Appealing
10/05/2009 21.43 22.31 21.23 22.20 356,418 + +4.32% 4 Stars: Appealing
10/02/2009 21.37 21.78 21.10 21.28 259,175 - -1.21% 4 Stars: Appealing
10/01/2009 22.09 22.22 21.50 21.54 382,406 - -2.62% 4 Stars: Appealing
09/30/2009 22.00 22.65 21.55 22.12 359,239 + +0.32% 4 Stars: Appealing
09/29/2009 21.66 22.29 21.53 22.05 281,564 + +1.57% 4 Stars: Appealing
09/28/2009 22.00 22.16 21.50 21.71 392,815 - -0.05% 4 Stars: Appealing
09/25/2009 21.35 21.84 21.03 21.72 805,534 + +1.07% 4 Stars: Appealing
09/24/2009 21.36 21.60 20.50 21.49 427,574 + +1.32% 4 Stars: Appealing
09/23/2009 21.82 21.82 21.20 21.21 433,814 - -2.21% 4 Stars: Appealing
09/22/2009 22.10 22.10 21.44 21.69 330,712 - -0.60% 4 Stars: Appealing
09/21/2009 22.50 22.53 21.60 21.82 408,718 - -4.51% 4 Stars: Appealing
09/18/2009 22.61 22.86 22.35 22.85 344,080 + +1.47% 4 Stars: Appealing
09/17/2009 22.49 23.11 22.45 22.52 455,251 + +0.27% 4 Stars: Appealing