Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.77 19.84 19.52 19.75 59,318 + +0.66% 3 Stars: Appealing
02/08/2010 19.91 20.04 19.59 19.62 65,890 - -1.56% 3 Stars: Appealing
02/05/2010 19.89 20.05 19.52 19.93 200,179 + +0.86% 3 Stars: Appealing
02/04/2010 19.82 20.01 19.67 19.76 128,011 - -1.10% 3 Stars: Appealing
02/03/2010 19.79 20.01 19.60 19.98 287,812 + +0.30% 3 Stars: Appealing
02/02/2010 19.92 20.00 19.70 19.92 151,001 + +0.05% 3 Stars: Appealing
02/01/2010 19.73 19.96 19.63 19.91 136,546 + +1.32% 3 Stars: Appealing
01/29/2010 19.97 20.10 19.65 19.65 260,483 - -1.16% 3 Stars: Appealing
01/28/2010 20.28 20.33 19.83 19.88 156,666 - -2.12% 3 Stars: Appealing
01/27/2010 20.17 20.36 20.00 20.31 165,722 + +0.10% 3 Stars: Appealing
01/26/2010 20.64 20.75 20.16 20.29 231,042 - -1.55% 3 Stars: Appealing
01/25/2010 20.72 20.89 20.31 20.61 169,721 - -0.19% 3 Stars: Appealing
01/22/2010 20.85 21.05 20.57 20.65 185,711 - -1.48% 3 Stars: Appealing
01/21/2010 20.97 21.16 20.67 20.96 234,194 - -0.57% 3 Stars: Appealing
01/20/2010 21.00 21.31 20.75 21.08 215,412 - -0.57% 3 Stars: Appealing
01/19/2010 20.81 21.33 20.78 21.20 149,174 + +1.53% 3 Stars: Appealing
01/15/2010 21.15 21.15 20.56 20.88 203,240 - -0.85% 3 Stars: Appealing
01/14/2010 20.79 21.22 20.79 21.06 199,804 + +1.54% 3 Stars: Appealing
01/13/2010 20.62 20.90 20.39 20.74 142,056 + +1.17% 3 Stars: Appealing
01/12/2010 20.18 20.78 20.18 20.50 392,176 + +0.74% 3 Stars: Appealing
01/11/2010 19.99 20.35 19.89 20.35 162,145 + +1.90% 3 Stars: Appealing
01/08/2010 19.49 20.18 19.49 19.97 150,592 + +2.52% 3 Stars: Appealing
01/07/2010 19.60 19.72 19.29 19.48 132,416 - -0.46% 3 Stars: Appealing
01/06/2010 19.17 19.80 19.00 19.57 537,136 + +1.72% 3 Stars: Appealing
01/05/2010 19.48 19.51 18.99 19.24 274,539 - -1.59% 3 Stars: Appealing
01/04/2010 19.36 19.55 19.20 19.55 269,200 + +1.66% 3 Stars: Appealing
12/31/2009 19.50 19.54 19.22 19.23 65,146 - -1.18% 3 Stars: Appealing
12/30/2009 19.62 19.73 19.40 19.46 146,975 - -1.42% 3 Stars: Appealing
12/29/2009 19.53 19.83 19.24 19.74 61,468 + +1.54% 3 Stars: Appealing
12/28/2009 19.61 19.61 19.20 19.44 41,001 - -0.92% 3 Stars: Appealing
12/24/2009 19.85 19.94 19.53 19.62 22,223 - -1.01% 3 Stars: Appealing
12/23/2009 19.64 20.00 19.39 19.82 151,336 + +1.17% 3 Stars: Appealing
12/22/2009 19.50 19.67 19.24 19.59 136,628 + +0.88% 3 Stars: Appealing
12/21/2009 19.38 19.65 19.24 19.42 112,135 + +0.78% 3 Stars: Appealing
12/18/2009 18.88 19.30 18.75 19.27 420,295 + +2.83% 3 Stars: Appealing
12/17/2009 18.83 19.02 18.73 18.74 86,026 - -1.21% 3 Stars: Appealing
12/16/2009 18.85 19.00 18.72 18.97 149,148 + +1.39% 3 Stars: Appealing
12/15/2009 18.68 19.22 18.56 18.71 172,054 - -0.32% 3 Stars: Appealing
12/14/2009 18.87 18.94 18.63 18.77 105,446 + +0.11% 3 Stars: Appealing
12/11/2009 18.86 18.99 18.62 18.75 41,951 - -0.16% 3 Stars: Appealing
12/10/2009 18.97 19.08 18.67 18.78 141,081 - -0.84% 3 Stars: Appealing
12/09/2009 18.98 19.11 18.80 18.94 99,254 - -0.32% 3 Stars: Appealing
12/08/2009 19.01 19.15 18.73 19.00 86,598 - -1.04% 3 Stars: Appealing
12/07/2009 19.39 19.50 19.05 19.20 74,934 - -0.78% 3 Stars: Appealing
12/04/2009 19.16 19.61 18.91 19.35 81,987 + +1.84% 3 Stars: Appealing
12/03/2009 19.34 19.55 18.97 19.00 80,120 - -1.81% 3 Stars: Appealing
12/02/2009 18.95 19.64 18.95 19.35 273,640 + +2.27% 3 Stars: Appealing
12/01/2009 18.56 19.02 18.31 18.92 255,614 + +2.88% 3 Stars: Appealing
11/30/2009 18.37 18.45 18.02 18.39 203,921 + +0.27% 3 Stars: Appealing
11/27/2009 18.25 18.54 18.25 18.34 31,283 - -1.93% 3 Stars: Appealing
11/25/2009 18.61 18.89 18.61 18.70 101,608 + +0.54% 3 Stars: Appealing
11/24/2009 18.71 18.82 18.55 18.60 94,719 - -0.27% 3 Stars: Appealing
11/23/2009 18.48 18.92 18.46 18.65 139,245 + +1.91% 3 Stars: Appealing
11/20/2009 18.28 18.49 18.21 18.30 142,954 - -0.22% 3 Stars: Appealing
11/19/2009 18.35 18.52 18.13 18.34 187,961 - -0.86% 3 Stars: Appealing
11/18/2009 18.74 18.74 18.33 18.50 295,798 - -1.49% 3 Stars: Appealing
11/17/2009 19.03 19.03 18.76 18.78 175,803 - -1.68% 3 Stars: Appealing
11/16/2009 19.02 19.52 18.94 19.10 230,231 + +1.33% 3 Stars: Appealing
11/13/2009 18.79 19.18 18.70 18.85 258,451 + +0.11% 3 Stars: Appealing
11/12/2009 18.81 19.02 18.72 18.83 152,859 - -0.48% 3 Stars: Appealing
11/11/2009 19.10 19.13 18.74 18.92 179,899 - -0.94% 3 Stars: Appealing
11/10/2009 18.86 19.25 18.63 19.10 305,347 + +1.87% 3 Stars: Appealing
11/09/2009 18.93 19.21 18.56 18.75 406,899 - -0.05% 3 Stars: Appealing
11/06/2009 18.35 19.31 17.99 18.76 827,638 - -7.27% 2 Stars: Appealing
11/05/2009 19.69 20.29 19.64 20.23 238,013 + +3.48% 2 Stars: Appealing
11/04/2009 19.78 19.80 19.47 19.55 102,775 - -1.01% 2 Stars: Appealing
11/03/2009 19.40 19.80 19.25 19.75 143,498 + +1.59% 2 Stars: Appealing
11/02/2009 19.67 19.84 19.34 19.44 123,691 - -1.17% 2 Stars: Appealing
10/30/2009 19.73 20.17 19.54 19.67 213,499 - -1.70% 2 Stars: Appealing
10/29/2009 19.90 20.07 19.85 20.01 209,086 + +1.11% 2 Stars: Appealing
10/28/2009 20.00 20.20 19.78 19.79 187,166 - -1.15% 3 Stars: Appealing
10/27/2009 19.92 20.13 19.88 20.02 434,498 + +0.86% 3 Stars: Appealing
10/26/2009 20.80 21.06 19.43 19.85 809,573 - -4.34% 3 Stars: Appealing
10/23/2009 20.91 20.97 20.52 20.75 275,745 - -0.05% 3 Stars: Appealing
10/22/2009 20.91 20.91 20.61 20.76 281,709 - -1.14% 3 Stars: Appealing
10/21/2009 20.94 21.06 20.36 21.00 735,263 + +0.10% 3 Stars: Appealing
10/20/2009 21.29 21.29 20.76 20.98 313,827 - -1.32% 3 Stars: Appealing
10/19/2009 21.56 21.56 21.04 21.26 85,946 - -1.02% 3 Stars: Appealing
10/16/2009 21.50 21.55 21.27 21.48 135,855 - -0.51% 3 Stars: Appealing
10/15/2009 21.62 21.70 21.46 21.59 138,000 - -0.92% 3 Stars: Appealing
10/14/2009 21.85 21.96 21.55 21.79 129,418 + +0.41% 3 Stars: Appealing
10/13/2009 21.94 21.95 21.60 21.70 109,171 - -0.96% 3 Stars: Appealing
10/12/2009 22.21 22.21 21.82 21.91 126,193 - -0.50% 3 Stars: Appealing
10/09/2009 21.79 22.17 21.79 22.02 121,527 + +1.29% 3 Stars: Appealing
10/08/2009 21.59 21.89 21.38 21.74 343,020 + +0.88% 3 Stars: Appealing
10/07/2009 21.75 21.85 21.47 21.55 236,505 - -1.10% 3 Stars: Appealing
10/06/2009 21.71 21.88 21.53 21.79 192,607 - -0.41% 3 Stars: Appealing
10/05/2009 21.61 22.06 21.53 21.88 83,776 + +1.16% 3 Stars: Appealing
10/02/2009 21.59 21.74 21.52 21.63 117,741 - -0.83% 3 Stars: Appealing
10/01/2009 22.25 22.25 21.76 21.81 113,048 - -2.94% 3 Stars: Appealing
09/30/2009 22.88 22.88 22.01 22.47 93,960 - -1.40% 3 Stars: Appealing
09/29/2009 22.73 22.86 22.53 22.79 129,224 + +0.62% 3 Stars: Appealing
09/28/2009 22.35 22.88 22.16 22.65 60,886 + +2.17% 3 Stars: Appealing
09/25/2009 22.00 22.22 22.00 22.17 111,417 + +0.41% 3 Stars: Appealing
09/24/2009 22.28 22.40 21.97 22.08 109,280 - -0.90% 3 Stars: Appealing
09/23/2009 22.83 22.83 22.28 22.28 130,701 - -1.81% 3 Stars: Appealing
09/22/2009 23.20 23.20 22.38 22.69 88,323 - -1.60% 3 Stars: Appealing
09/21/2009 22.62 23.14 22.62 23.06 105,710 + +0.96% 3 Stars: Appealing
09/18/2009 22.83 23.00 22.70 22.84 144,997 + +0.18% 3 Stars: Appealing
09/17/2009 22.60 22.89 22.60 22.80 111,484 + +1.02% 3 Stars: Appealing