Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.29 21.34 20.86 21.29 133,600 + +1.28% 5 Stars: Appealing
02/08/2010 21.07 21.17 20.84 21.02 114,299 - 0.00% 5 Stars: Appealing
02/05/2010 20.67 21.04 20.55 21.02 170,295 + +1.55% 5 Stars: Appealing
02/04/2010 21.08 21.25 20.65 20.70 161,237 - -2.22% 5 Stars: Appealing
02/03/2010 21.11 21.29 20.84 21.17 117,221 - -0.33% 5 Stars: Appealing
02/02/2010 20.89 21.30 20.84 21.24 178,799 + +1.43% 5 Stars: Appealing
02/01/2010 20.56 21.13 20.56 20.94 104,503 + +2.15% 5 Stars: Appealing
01/29/2010 20.87 21.11 20.50 20.50 215,566 - -1.20% 5 Stars: Appealing
01/28/2010 21.16 21.27 20.60 20.75 183,524 - -2.08% 5 Stars: Appealing
01/27/2010 20.81 21.21 20.65 21.19 189,308 + +0.90% 5 Stars: Appealing
01/26/2010 21.20 21.47 20.98 21.00 173,860 - -0.99% 5 Stars: Appealing
01/25/2010 21.38 21.38 21.00 21.21 131,660 - -0.42% 5 Stars: Appealing
01/22/2010 21.43 21.92 21.21 21.30 125,888 - -0.93% 5 Stars: Appealing
01/21/2010 21.59 21.90 21.44 21.50 194,324 - -0.56% 5 Stars: Appealing
01/20/2010 21.89 22.07 21.25 21.62 155,571 - -2.17% 5 Stars: Appealing
01/19/2010 21.96 22.32 21.96 22.10 226,556 + +0.50% 4 Stars: Appealing
01/15/2010 22.14 22.19 21.60 21.99 185,511 - -0.23% 5 Stars: Appealing
01/14/2010 21.82 22.29 21.72 22.04 131,536 + +1.05% 4 Stars: Appealing
01/13/2010 21.78 21.96 21.70 21.81 129,660 + +0.65% 4 Stars: Appealing
01/12/2010 21.65 22.02 21.57 21.67 164,266 - -0.18% 5 Stars: Appealing
01/11/2010 22.19 22.23 21.67 21.71 151,961 - -2.03% 4 Stars: Appealing
01/08/2010 21.85 22.30 21.75 22.16 162,264 + +0.91% 4 Stars: Appealing
01/07/2010 21.76 22.15 21.40 21.96 79,682 + +0.55% 4 Stars: Appealing
01/06/2010 21.33 22.45 21.33 21.84 297,723 + +2.01% 4 Stars: Appealing
01/05/2010 21.22 22.00 21.04 21.41 234,530 + +0.52% 4 Stars: Appealing
01/04/2010 21.49 21.74 21.11 21.30 271,454 - -0.75% 4 Stars: Appealing
12/31/2009 21.82 21.95 21.45 21.46 141,983 - -1.38% 5 Stars: Appealing
12/30/2009 21.79 21.96 21.55 21.76 89,547 - -0.32% 5 Stars: Appealing
12/29/2009 21.89 22.00 21.76 21.83 71,505 + +0.23% 5 Stars: Appealing
12/28/2009 21.90 21.97 21.69 21.78 92,040 - -0.09% 5 Stars: Appealing
12/24/2009 21.64 21.85 21.61 21.80 51,251 + +0.74% 4 Stars: Appealing
12/23/2009 21.46 21.70 21.16 21.64 89,355 + +1.31% 4 Stars: Appealing
12/22/2009 21.42 21.65 21.22 21.36 80,065 + +0.14% 5 Stars: Appealing
12/21/2009 21.01 21.64 20.94 21.33 118,568 + +2.16% 5 Stars: Appealing
12/18/2009 20.81 21.05 20.55 20.88 430,143 + +1.21% 5 Stars: Appealing
12/17/2009 20.99 21.05 20.56 20.63 90,133 - -2.18% 5 Stars: Appealing
12/16/2009 21.09 21.25 20.86 21.09 146,758 + +0.96% 5 Stars: Appealing
12/15/2009 20.75 21.04 20.48 20.89 186,078 + +0.14% 5 Stars: Appealing
12/14/2009 20.45 20.86 20.30 20.86 120,249 + +2.46% 5 Stars: Appealing
12/11/2009 20.15 20.42 20.10 20.36 63,484 + +1.19% 5 Stars: Appealing
12/10/2009 20.13 20.23 19.93 20.12 94,149 + +0.60% 5 Stars: Appealing
12/09/2009 20.17 20.21 19.70 20.00 226,786 - -1.09% 5 Stars: Appealing
12/08/2009 20.24 20.60 20.13 20.22 183,687 - -1.03% 5 Stars: Appealing
12/07/2009 20.00 20.45 20.00 20.43 102,456 + +1.90% 5 Stars: Appealing
12/04/2009 19.89 20.28 19.79 20.05 186,288 + +2.77% 5 Stars: Appealing
12/03/2009 19.85 19.96 19.46 19.51 103,847 - -1.12% 5 Stars: Appealing
12/02/2009 19.69 20.18 19.66 19.73 110,471 + +0.25% 5 Stars: Appealing
12/01/2009 19.67 19.88 19.61 19.68 103,214 - -0.05% 5 Stars: Appealing
11/30/2009 19.37 19.77 18.86 19.69 281,383 + +1.60% 5 Stars: Appealing
11/27/2009 19.41 19.88 19.38 19.38 66,999 - -3.00% 5 Stars: Appealing
11/25/2009 20.22 20.34 19.98 19.98 62,869 - -1.09% 5 Stars: Appealing
11/24/2009 20.23 20.29 19.90 20.20 66,466 + +0.20% 5 Stars: Appealing
11/23/2009 20.05 20.52 19.88 20.16 104,607 + +2.08% 5 Stars: Appealing
11/20/2009 19.71 19.88 19.71 19.75 84,915 - -0.10% 5 Stars: Appealing
11/19/2009 20.26 20.26 19.64 19.77 102,097 - -3.33% 4 Stars: Appealing
11/18/2009 20.54 20.54 20.25 20.45 40,023 - -0.29% 4 Stars: Appealing
11/17/2009 20.35 20.65 20.28 20.51 39,153 + +0.05% 4 Stars: Appealing
11/16/2009 20.07 20.65 19.55 20.50 99,258 + +3.17% 4 Stars: Appealing
11/13/2009 19.74 20.14 19.51 19.87 78,127 + +1.27% 4 Stars: Appealing
11/12/2009 20.08 20.46 19.58 19.62 157,136 - -2.78% 4 Stars: Appealing
11/11/2009 20.20 20.28 19.88 20.18 106,953 + +0.85% 4 Stars: Appealing
11/10/2009 19.86 20.11 19.86 20.01 116,934 - 0.00% 4 Stars: Appealing
11/09/2009 19.92 20.03 19.73 20.01 107,071 + +1.52% 4 Stars: Appealing
11/06/2009 19.67 19.97 19.54 19.71 97,236 - -0.50% 4 Stars: Appealing
11/05/2009 19.39 19.84 19.23 19.81 150,643 + +2.80% 4 Stars: Appealing
11/04/2009 19.58 19.63 19.23 19.27 143,447 - -0.82% 4 Stars: Appealing
11/03/2009 19.28 19.43 19.13 19.43 110,112 - -0.21% 4 Stars: Appealing
11/02/2009 19.90 20.00 19.08 19.47 207,785 - -1.42% 4 Stars: Appealing
10/30/2009 19.70 19.86 19.41 19.75 272,297 - -0.15% 4 Stars: Appealing
10/29/2009 19.85 20.01 19.64 19.78 202,297 + +0.71% 4 Stars: Appealing
10/28/2009 19.97 20.01 19.62 19.64 227,490 - -1.60% 4 Stars: Appealing
10/27/2009 19.57 20.00 19.41 19.96 332,877 + +2.62% 4 Stars: Appealing
10/26/2009 19.71 19.88 19.42 19.45 319,849 - -0.92% 4 Stars: Appealing
10/23/2009 20.26 20.30 19.44 19.63 287,972 - -3.11% 4 Stars: Appealing
10/22/2009 20.03 20.27 19.57 20.26 209,073 + +1.30% 4 Stars: Appealing
10/21/2009 20.58 20.58 19.94 20.00 384,690 - -3.61% 4 Stars: Appealing
10/20/2009 21.08 21.08 20.50 20.75 210,916 - -1.75% 4 Stars: Appealing
10/19/2009 20.72 21.15 20.61 21.12 286,547 + +2.57% 4 Stars: Appealing
10/16/2009 20.64 20.70 20.37 20.59 271,060 - -0.63% 4 Stars: Appealing
10/15/2009 20.37 20.74 20.37 20.72 243,519 + +1.22% 4 Stars: Appealing
10/14/2009 19.04 21.00 19.04 20.47 669,851 + +9.06% 4 Stars: Appealing
10/13/2009 18.94 18.94 18.51 18.77 94,881 - -0.74% 4 Stars: Appealing
10/12/2009 18.77 19.09 18.76 18.91 172,292 + +0.85% 4 Stars: Appealing
10/09/2009 18.34 18.84 18.26 18.75 283,755 + +3.02% 4 Stars: Appealing
10/08/2009 18.27 18.57 18.19 18.20 257,279 + +0.05% 4 Stars: Appealing
10/07/2009 18.31 18.37 18.17 18.19 91,522 - -1.30% 4 Stars: Appealing
10/06/2009 18.22 18.43 18.06 18.43 101,027 + +2.05% 4 Stars: Appealing
10/05/2009 18.13 18.37 17.96 18.06 171,181 - -0.22% 4 Stars: Appealing
10/02/2009 17.99 18.31 17.99 18.10 155,984 - 0.00% 4 Stars: Appealing
10/01/2009 18.32 18.32 17.88 18.10 157,564 - -1.42% 4 Stars: Appealing
09/30/2009 18.24 18.52 17.74 18.36 261,939 + +0.44% 4 Stars: Appealing
09/29/2009 18.28 18.58 18.10 18.28 133,175 - -0.05% 4 Stars: Appealing
09/28/2009 17.89 18.40 17.63 18.29 156,125 + +2.93% 4 Stars: Appealing
09/25/2009 17.72 17.95 17.60 17.77 78,336 - -0.28% 4 Stars: Appealing
09/24/2009 17.85 17.86 17.56 17.82 113,470 + +0.22% 4 Stars: Appealing
09/23/2009 17.66 18.04 17.45 17.78 122,648 + +0.97% 4 Stars: Appealing
09/22/2009 17.89 17.98 17.60 17.61 66,797 - -1.01% 4 Stars: Appealing
09/21/2009 17.64 17.90 17.62 17.79 82,530 + +0.11% 4 Stars: Appealing
09/18/2009 17.76 17.92 17.70 17.77 230,069 + +0.11% 4 Stars: Appealing
09/17/2009 17.60 17.90 17.50 17.75 115,939 + +1.02% 4 Stars: Appealing