Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.96 20.11 19.67 19.85 158,620 + +0.51% 4 Stars: Appealing
02/08/2010 20.21 20.35 19.73 19.75 207,001 - -2.71% 4 Stars: Appealing
02/05/2010 19.97 20.33 19.68 20.30 257,637 + +1.50% 4 Stars: Appealing
02/04/2010 20.54 20.54 19.96 20.00 291,743 - -3.15% 4 Stars: Appealing
02/03/2010 20.67 20.71 20.05 20.65 183,926 - 0.00% 4 Stars: Appealing
02/02/2010 20.35 20.75 20.19 20.65 267,732 + +1.98% 4 Stars: Appealing
02/01/2010 20.44 20.44 20.06 20.25 312,329 - -0.39% 4 Stars: Appealing
01/29/2010 20.52 20.55 20.21 20.33 304,375 - -0.64% 3 Stars: Appealing
01/28/2010 20.79 20.79 20.15 20.46 185,018 - -1.59% 4 Stars: Appealing
01/27/2010 20.53 20.81 20.48 20.79 154,878 + +0.87% 3 Stars: Appealing
01/26/2010 20.71 20.75 20.50 20.61 148,136 - -1.06% 3 Stars: Appealing
01/25/2010 20.91 20.96 20.34 20.83 233,144 + +0.34% 3 Stars: Appealing
01/22/2010 21.10 21.19 20.74 20.76 388,892 - -1.38% 3 Stars: Appealing
01/21/2010 22.25 22.26 21.02 21.05 387,116 - -5.01% 3 Stars: Appealing
01/20/2010 22.31 22.31 21.65 22.16 225,283 - -1.55% 3 Stars: Appealing
01/19/2010 22.56 22.93 22.36 22.51 201,523 + +0.22% 3 Stars: Appealing
01/15/2010 22.84 22.84 22.25 22.46 208,561 - -1.19% 3 Stars: Appealing
01/14/2010 22.64 23.00 22.54 22.73 108,372 - -0.13% 3 Stars: Appealing
01/13/2010 22.52 23.17 22.34 22.76 212,999 + +1.11% 3 Stars: Appealing
01/12/2010 22.45 22.54 22.22 22.51 137,347 - -0.09% 3 Stars: Appealing
01/11/2010 22.42 23.00 22.20 22.53 247,934 + +1.67% 3 Stars: Appealing
01/08/2010 22.43 22.60 22.12 22.16 159,706 - -1.60% 3 Stars: Appealing
01/07/2010 22.34 22.58 22.14 22.52 121,027 + +0.81% 3 Stars: Appealing
01/06/2010 22.21 22.57 22.04 22.34 236,979 + +0.36% 3 Stars: Appealing
01/05/2010 22.60 22.60 21.96 22.26 234,676 - -1.50% 3 Stars: Appealing
01/04/2010 22.37 22.91 22.36 22.60 167,072 + +2.26% 3 Stars: Appealing
12/31/2009 22.70 22.70 22.09 22.10 209,291 - -2.86% 3 Stars: Appealing
12/30/2009 22.44 22.75 22.36 22.75 653,669 + +1.02% 3 Stars: Appealing
12/29/2009 22.15 22.61 22.15 22.52 253,688 + +1.53% 3 Stars: Appealing
12/28/2009 22.01 22.18 21.95 22.18 144,279 + +0.73% 3 Stars: Appealing
12/24/2009 21.77 22.03 21.60 22.02 92,440 + +1.76% 3 Stars: Appealing
12/23/2009 21.18 21.66 21.18 21.64 192,431 + +2.32% 3 Stars: Appealing
12/22/2009 21.35 21.35 20.96 21.15 241,917 - -1.12% 3 Stars: Appealing
12/21/2009 21.17 21.48 21.11 21.39 273,540 + +1.23% 3 Stars: Appealing
12/18/2009 21.20 21.32 20.71 21.13 996,812 + +1.00% 3 Stars: Appealing
12/17/2009 21.97 22.07 20.70 20.92 737,932 - -4.87% 3 Stars: Appealing
12/16/2009 21.63 22.25 21.58 21.99 569,198 + +2.37% 3 Stars: Appealing
12/15/2009 21.32 21.55 21.08 21.48 310,760 + +1.03% 3 Stars: Appealing
12/14/2009 21.29 21.41 21.00 21.26 214,084 + +0.57% 3 Stars: Appealing
12/11/2009 21.03 21.23 20.88 21.14 528,540 + +0.76% 3 Stars: Appealing
12/10/2009 20.94 21.27 20.90 20.98 471,854 + +0.33% 3 Stars: Appealing
12/09/2009 21.46 21.46 20.74 20.91 618,701 - -2.79% 3 Stars: Appealing
12/08/2009 22.05 22.12 21.41 21.51 462,420 - -3.20% 3 Stars: Appealing
12/07/2009 22.41 22.48 22.17 22.22 317,955 - -1.16% 3 Stars: Appealing
12/04/2009 22.27 22.68 22.04 22.48 256,710 + +2.79% 3 Stars: Appealing
12/03/2009 22.58 22.58 21.81 21.87 306,483 - -2.58% 3 Stars: Appealing
12/02/2009 22.58 22.83 22.14 22.45 354,883 - -0.22% 3 Stars: Appealing
12/01/2009 21.90 22.65 21.82 22.50 674,318 + +3.54% 3 Stars: Appealing
11/30/2009 22.08 22.28 21.37 21.73 1,374,526 - -2.12% 3 Stars: Appealing
11/27/2009 22.27 22.59 22.03 22.20 223,452 - -2.29% 3 Stars: Appealing
11/25/2009 22.63 22.83 22.38 22.72 271,786 + +0.89% 3 Stars: Appealing
11/24/2009 23.37 23.37 22.38 22.52 516,674 - -3.31% 3 Stars: Appealing
11/23/2009 22.82 23.47 22.82 23.29 502,805 + +2.69% 3 Stars: Appealing
11/20/2009 22.56 22.70 22.11 22.68 428,231 + +0.71% 3 Stars: Appealing
11/19/2009 22.70 22.78 22.02 22.52 301,775 - -1.10% 3 Stars: Appealing
11/18/2009 22.60 22.88 22.42 22.77 243,942 + +0.53% 3 Stars: Appealing
11/17/2009 22.64 22.77 22.41 22.65 196,061 - 0.00% 3 Stars: Appealing
11/16/2009 22.74 23.12 22.60 22.65 362,261 + +0.49% 3 Stars: Appealing
11/13/2009 22.22 22.77 22.00 22.54 376,877 + +1.39% 3 Stars: Appealing
11/12/2009 22.85 23.00 22.20 22.23 486,847 - -2.76% 3 Stars: Appealing
11/11/2009 22.88 22.93 22.62 22.86 257,503 + +0.31% 3 Stars: Appealing
11/10/2009 22.86 22.97 22.64 22.79 395,198 - -0.39% 3 Stars: Appealing
11/09/2009 22.91 23.00 22.66 22.88 304,586 + +0.22% 3 Stars: Appealing
11/06/2009 22.20 22.94 22.16 22.83 453,715 + +1.74% 3 Stars: Appealing
11/05/2009 22.23 22.54 22.13 22.44 245,272 + +1.63% 3 Stars: Appealing
11/04/2009 21.87 22.14 21.62 22.08 586,675 + +0.87% 3 Stars: Appealing
11/03/2009 21.34 21.91 21.23 21.89 333,250 + +1.72% 3 Stars: Appealing
11/02/2009 21.84 21.94 21.35 21.52 427,244 - -0.88% 3 Stars: Appealing
10/30/2009 21.39 21.86 20.89 21.71 525,218 + +1.21% 3 Stars: Appealing
10/29/2009 21.61 21.75 21.24 21.45 296,643 + +0.09% 3 Stars: Appealing
10/28/2009 21.68 22.28 21.36 21.43 572,785 - -0.83% 3 Stars: Appealing
10/27/2009 22.59 22.63 21.16 21.61 579,520 - -1.41% 3 Stars: Appealing
10/26/2009 22.09 22.48 21.43 21.92 718,993 - -0.99% 3 Stars: Appealing
10/23/2009 23.42 23.65 22.11 22.14 585,834 - -5.51% 3 Stars: Appealing
10/22/2009 23.75 23.81 22.87 23.43 565,930 - -1.55% 3 Stars: Appealing
10/21/2009 24.06 24.76 23.74 23.80 386,463 - -1.00% 3 Stars: Appealing
10/20/2009 24.56 24.64 23.77 24.04 200,194 - -1.56% 3 Stars: Appealing
10/19/2009 23.99 24.73 23.86 24.42 310,694 + +2.39% 3 Stars: Appealing
10/16/2009 24.09 24.15 23.59 23.85 274,023 - -1.28% 3 Stars: Appealing
10/15/2009 24.01 24.29 23.90 24.16 221,260 - -0.29% 3 Stars: Appealing
10/14/2009 24.55 24.68 24.10 24.23 287,097 - -0.82% 3 Stars: Appealing
10/13/2009 24.31 24.61 24.15 24.43 250,784 + +0.74% 3 Stars: Appealing
10/12/2009 24.17 24.48 23.96 24.25 171,752 + +0.58% 3 Stars: Appealing
10/09/2009 23.59 24.13 23.59 24.11 241,422 + +1.90% 3 Stars: Appealing
10/08/2009 23.58 23.76 23.34 23.66 253,456 + +1.20% 3 Stars: Appealing
10/07/2009 23.34 23.66 23.19 23.38 255,906 + +0.13% 3 Stars: Appealing
10/06/2009 22.98 23.73 22.90 23.35 366,645 + +1.83% 3 Stars: Appealing
10/05/2009 23.18 23.29 22.47 22.93 310,930 - -0.95% 3 Stars: Appealing
10/02/2009 22.59 23.20 22.23 23.15 330,648 + +1.36% 3 Stars: Appealing
10/01/2009 22.47 23.03 22.38 22.84 377,029 + +1.02% 3 Stars: Appealing
09/30/2009 22.80 22.92 22.18 22.61 372,322 - -0.66% 3 Stars: Appealing
09/29/2009 22.86 23.19 22.52 22.76 487,137 - -0.31% 3 Stars: Appealing
09/28/2009 22.38 22.95 22.38 22.83 554,538 + +2.10% 3 Stars: Appealing
09/25/2009 22.66 22.80 21.90 22.36 608,389 - -1.58% 3 Stars: Appealing
09/24/2009 23.32 23.34 22.67 22.72 244,861 - -2.24% 3 Stars: Appealing
09/23/2009 23.00 23.58 22.96 23.24 299,748 + +0.87% 3 Stars: Appealing
09/22/2009 23.33 23.33 22.76 23.04 187,616 - -1.20% 3 Stars: Appealing
09/21/2009 23.17 23.43 23.11 23.32 308,115 - -0.38% 3 Stars: Appealing
09/18/2009 23.75 23.75 23.12 23.41 322,119 - -1.14% 3 Stars: Appealing
09/17/2009 23.88 23.91 23.44 23.68 231,851 - -1.25% 3 Stars: Appealing