Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.11 21.99 20.80 21.51 31,841 + +3.81% 4 Stars: Appealing
02/08/2010 21.35 21.35 20.02 20.72 79,412 - -2.95% 4 Stars: Appealing
02/05/2010 22.50 22.50 20.51 21.35 111,693 - -6.93% 4 Stars: Appealing
02/04/2010 23.42 23.60 22.60 22.94 150,432 - -1.50% 4 Stars: Appealing
02/03/2010 23.10 23.50 22.99 23.29 37,843 + +1.66% 4 Stars: Appealing
02/02/2010 22.79 23.39 22.68 22.91 26,176 + +1.01% 4 Stars: Appealing
02/01/2010 22.47 22.68 22.29 22.68 13,142 + +0.80% 5 Stars: Appealing
01/29/2010 22.58 23.21 22.38 22.50 23,678 - -0.31% 4 Stars: Appealing
01/28/2010 22.76 22.76 22.50 22.57 14,767 + +0.09% 4 Stars: Appealing
01/27/2010 22.71 22.75 22.50 22.55 37,082 - -1.87% 4 Stars: Appealing
01/26/2010 22.85 23.15 22.70 22.98 3,450 + +0.61% 4 Stars: Appealing
01/25/2010 23.46 23.46 22.70 22.84 36,149 - -0.09% 4 Stars: Appealing
01/22/2010 22.87 23.32 22.52 22.86 25,875 - -1.25% 4 Stars: Appealing
01/21/2010 24.00 24.00 22.91 23.15 37,087 - -3.22% 4 Stars: Appealing
01/20/2010 23.07 24.00 23.07 23.92 56,255 + +3.89% 4 Stars: Appealing
01/19/2010 22.70 23.10 22.44 23.02 22,460 + +2.70% 4 Stars: Appealing
01/15/2010 22.30 22.56 22.09 22.42 36,633 - -0.04% 4 Stars: Appealing
01/14/2010 22.42 22.91 21.92 22.43 40,789 + +0.47% 4 Stars: Appealing
01/13/2010 22.51 22.86 22.18 22.32 25,482 + +0.11% 4 Stars: Appealing
01/12/2010 22.90 23.00 22.02 22.30 42,014 - -3.04% 4 Stars: Appealing
01/11/2010 23.55 23.95 22.67 23.00 133,140 - -0.65% 4 Stars: Appealing
01/08/2010 23.77 23.79 23.05 23.15 58,767 - -1.74% 4 Stars: Appealing
01/07/2010 23.72 23.79 23.17 23.56 32,363 + +0.08% 4 Stars: Appealing
01/06/2010 23.87 23.94 23.21 23.54 37,496 - -1.26% 4 Stars: Appealing
01/05/2010 22.50 23.89 22.31 23.84 35,986 + +6.76% 4 Stars: Appealing
01/04/2010 22.66 22.66 22.00 22.33 62,778 + +0.50% 4 Stars: Appealing
12/31/2009 21.85 22.45 21.85 22.22 10,837 + +1.05% 5 Stars: Appealing
12/30/2009 22.12 22.32 21.85 21.99 18,998 + +0.59% 5 Stars: Appealing
12/29/2009 22.12 22.53 21.85 21.86 17,555 - -0.18% 5 Stars: Appealing
12/28/2009 22.44 22.75 21.79 21.90 42,949 - -1.31% 5 Stars: Appealing
12/24/2009 22.15 22.82 22.01 22.19 17,090 - -0.72% 5 Stars: Appealing
12/23/2009 22.14 23.22 22.00 22.35 39,653 + +1.27% 5 Stars: Appealing
12/22/2009 21.70 22.15 21.11 22.07 26,131 + +2.65% 5 Stars: Appealing
12/21/2009 20.82 21.70 20.51 21.50 48,912 + +4.88% 5 Stars: Appealing
12/18/2009 20.75 21.95 20.25 20.50 94,146 - -1.58% 5 Stars: Appealing
12/17/2009 20.50 21.00 20.30 20.83 41,473 + +1.51% 5 Stars: Appealing
12/16/2009 20.30 20.98 20.27 20.52 45,453 + +1.28% 5 Stars: Appealing
12/15/2009 20.48 20.50 20.11 20.26 48,527 - -0.78% 5 Stars: Appealing
12/14/2009 19.63 20.48 19.62 20.42 31,697 + +4.34% 5 Stars: Appealing
12/11/2009 20.17 20.23 19.53 19.57 27,340 - -1.56% 5 Stars: Appealing
12/10/2009 20.15 20.15 19.42 19.88 32,705 - -1.14% 5 Stars: Appealing
12/09/2009 20.50 20.50 19.94 20.11 13,772 - -1.90% 5 Stars: Appealing
12/08/2009 20.58 20.58 19.93 20.50 21,147 - -0.49% 5 Stars: Appealing
12/07/2009 19.66 20.88 19.61 20.60 41,649 + +2.90% 5 Stars: Appealing
12/04/2009 19.72 20.12 19.72 20.02 32,746 + +2.09% 5 Stars: Appealing
12/03/2009 19.77 19.88 19.50 19.61 14,938 - -0.25% 5 Stars: Appealing
12/02/2009 19.64 19.98 19.33 19.66 29,387 - -0.05% 5 Stars: Appealing
12/01/2009 19.58 19.90 19.28 19.67 24,477 + +1.03% 5 Stars: Appealing
11/30/2009 19.71 19.73 19.30 19.47 16,475 - -0.21% 5 Stars: Appealing
11/27/2009 19.72 19.72 19.51 19.51 5,865 - -2.11% 5 Stars: Appealing
11/25/2009 19.99 20.03 19.90 19.93 24,822 + +0.15% 5 Stars: Appealing
11/24/2009 19.49 19.90 19.28 19.90 26,315 + +3.22% 5 Stars: Appealing
11/23/2009 19.34 19.57 19.27 19.28 23,590 + +0.31% 5 Stars: Appealing
11/20/2009 19.13 19.24 19.00 19.22 28,050 + +0.05% 5 Stars: Appealing
11/19/2009 19.15 19.70 19.05 19.21 24,543 - -0.47% 5 Stars: Appealing
11/18/2009 19.27 19.50 18.85 19.30 27,695 + +1.10% 5 Stars: Appealing
11/17/2009 19.15 19.38 18.80 19.09 25,653 - -0.21% 5 Stars: Appealing
11/16/2009 19.13 19.25 19.00 19.13 17,120 - 0.00% 5 Stars: Appealing
11/13/2009 19.94 19.94 18.73 19.13 29,062 - -2.79% 5 Stars: Appealing
11/12/2009 19.84 19.84 19.50 19.68 34,367 - -0.81% 5 Stars: Appealing
11/11/2009 19.87 20.12 19.80 19.84 33,567 - -0.30% 5 Stars: Appealing
11/10/2009 19.36 20.00 18.99 19.90 35,602 + +1.61% 5 Stars: Appealing
11/09/2009 19.04 19.71 18.75 19.58 45,837 + +3.07% 5 Stars: Appealing
11/06/2009 17.52 19.03 17.52 19.00 46,081 + +5.91% 5 Stars: Appealing
11/05/2009 17.54 18.46 15.56 17.94 72,134 - -3.86% 5 Stars: Appealing
11/04/2009 19.29 19.85 18.25 18.66 78,409 - -1.48% 5 Stars: Appealing
11/03/2009 18.50 19.10 18.50 18.94 33,634 + +0.69% 5 Stars: Appealing
11/02/2009 19.06 19.18 18.53 18.81 56,200 - -1.67% 5 Stars: Appealing
10/30/2009 19.67 19.67 18.95 19.13 37,109 - -1.54% 5 Stars: Appealing
10/29/2009 18.86 19.64 18.86 19.43 42,855 + +2.70% 5 Stars: Appealing
10/28/2009 19.37 19.37 18.48 18.92 55,013 - -1.71% 5 Stars: Appealing
10/27/2009 19.20 19.50 19.10 19.25 27,202 - -0.10% 5 Stars: Appealing
10/26/2009 19.02 19.52 18.80 19.27 65,342 + +2.28% 5 Stars: Appealing
10/23/2009 18.78 18.89 18.47 18.84 44,587 + +0.75% 5 Stars: Appealing
10/22/2009 18.70 18.80 18.43 18.70 69,272 + +0.54% 5 Stars: Appealing
10/21/2009 18.49 18.78 18.35 18.60 54,017 + +1.64% 5 Stars: Appealing
10/20/2009 18.80 18.94 17.90 18.30 113,568 - -1.98% 5 Stars: Appealing
10/19/2009 19.00 19.19 18.50 18.67 149,918 - -4.84% 5 Stars: Appealing
10/16/2009 19.70 19.75 19.51 19.62 14,067 - -0.59% 5 Stars: Appealing
10/15/2009 19.56 19.79 19.50 19.74 28,371 + +2.05% 5 Stars: Appealing
10/14/2009 19.37 19.65 18.81 19.34 28,158 - -0.77% 5 Stars: Appealing
10/13/2009 19.48 19.81 19.19 19.49 15,608 + +0.12% 5 Stars: Appealing
10/12/2009 19.25 19.49 18.53 19.47 34,632 + +1.70% 5 Stars: Appealing
10/09/2009 19.16 19.16 18.95 19.14 32,747 + +0.74% 5 Stars: Appealing
10/08/2009 19.19 19.19 18.91 19.00 28,498 + +0.11% 5 Stars: Appealing
10/07/2009 19.42 19.42 18.90 18.98 68,278 - -2.16% 5 Stars: Appealing
10/06/2009 19.00 19.50 18.50 19.40 100,283 + +3.25% 5 Stars: Appealing
10/05/2009 17.70 18.83 17.70 18.79 80,851 + +5.21% 5 Stars: Appealing
10/02/2009 17.35 17.99 17.25 17.86 30,276 + +0.68% 5 Stars: Appealing
10/01/2009 17.73 18.13 16.94 17.74 49,737 - -1.44% 5 Stars: Appealing
09/30/2009 17.63 18.17 17.25 18.00 27,484 + +3.63% 5 Stars: Appealing
09/29/2009 17.88 18.00 17.00 17.37 64,208 - -2.53% 5 Stars: Appealing
09/28/2009 17.91 18.00 17.65 17.82 27,496 - -0.43% 5 Stars: Appealing
09/25/2009 17.01 17.95 17.01 17.90 20,410 + +2.04% 5 Stars: Appealing
09/24/2009 17.35 18.00 17.24 17.54 56,904 + +0.23% 5 Stars: Appealing
09/23/2009 17.94 17.94 17.32 17.50 34,676 - -1.80% 5 Stars: Appealing
09/22/2009 17.34 17.90 17.28 17.82 19,182 + +2.06% 5 Stars: Appealing
09/21/2009 17.60 17.62 17.21 17.46 39,544 - -1.36% 5 Stars: Appealing
09/18/2009 17.48 17.70 17.00 17.70 68,753 + +2.31% 5 Stars: Appealing
09/17/2009 17.14 17.73 16.85 17.30 44,592 + +2.06% 5 Stars: Appealing