Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 20.17 20.54 20.00 20.32 118,569 + +1.30% 4 Stars: Appealing
02/08/2010 20.60 20.90 20.00 20.06 146,870 - -3.14% 4 Stars: Appealing
02/05/2010 20.33 21.07 20.25 20.71 182,375 + +1.52% 4 Stars: Appealing
02/04/2010 20.92 21.13 20.25 20.40 273,672 - -3.23% 4 Stars: Appealing
02/03/2010 21.17 21.48 20.92 21.08 129,144 - -1.03% 4 Stars: Appealing
02/02/2010 20.72 21.41 20.25 21.30 217,309 + +3.15% 4 Stars: Appealing
02/01/2010 20.60 21.04 20.27 20.65 158,822 + +0.83% 4 Stars: Appealing
01/29/2010 20.82 21.33 20.38 20.48 215,384 - -1.06% 4 Stars: Appealing
01/28/2010 21.33 21.33 20.64 20.70 296,538 - -2.82% 4 Stars: Appealing
01/27/2010 21.07 21.48 21.00 21.30 196,764 + +0.57% 4 Stars: Appealing
01/26/2010 21.10 21.50 21.06 21.18 142,583 + +0.19% 4 Stars: Appealing
01/25/2010 21.57 21.75 21.10 21.14 166,545 - -1.67% 4 Stars: Appealing
01/22/2010 21.70 22.11 21.42 21.50 185,393 - -0.97% 4 Stars: Appealing
01/21/2010 22.00 22.31 21.25 21.71 199,614 - -1.45% 4 Stars: Appealing
01/20/2010 22.49 22.49 21.46 22.03 230,059 - -2.78% 4 Stars: Appealing
01/19/2010 22.85 23.23 22.44 22.66 154,873 - -0.44% 4 Stars: Appealing
01/15/2010 22.89 23.50 22.19 22.76 209,821 - -0.09% 4 Stars: Appealing
01/14/2010 22.73 22.97 22.54 22.78 113,530 - -0.22% 4 Stars: Appealing
01/13/2010 22.27 22.93 22.11 22.83 138,300 + +2.47% 4 Stars: Appealing
01/12/2010 22.27 22.40 21.57 22.28 216,440 - -0.80% 4 Stars: Appealing
01/11/2010 22.71 22.94 22.17 22.46 93,812 - -1.01% 4 Stars: Appealing
01/08/2010 22.93 23.11 22.54 22.69 112,698 - -1.00% 4 Stars: Appealing
01/07/2010 22.82 23.02 22.46 22.92 91,739 + +0.66% 4 Stars: Appealing
01/06/2010 22.77 23.03 22.60 22.77 152,585 - -0.35% 4 Stars: Appealing
01/05/2010 23.21 23.44 22.64 22.85 144,275 - -1.89% 4 Stars: Appealing
01/04/2010 22.98 23.36 22.75 23.29 276,540 + +2.51% 4 Stars: Appealing
12/31/2009 22.45 23.01 22.36 22.72 264,592 + +1.47% 4 Stars: Appealing
12/30/2009 22.13 22.47 21.69 22.39 744,804 + +1.17% 4 Stars: Appealing
12/29/2009 22.17 22.48 22.08 22.13 225,883 - -0.45% 4 Stars: Appealing
12/28/2009 22.61 22.62 21.78 22.23 287,305 - -1.68% 4 Stars: Appealing
12/24/2009 22.81 22.95 22.54 22.61 63,101 - -0.62% 4 Stars: Appealing
12/23/2009 23.03 23.33 22.70 22.75 246,049 - -0.78% 4 Stars: Appealing
12/22/2009 23.25 23.25 22.91 22.93 139,016 - -0.99% 3 Stars: Appealing
12/21/2009 22.74 23.25 22.67 23.16 169,451 + +1.94% 3 Stars: Appealing
12/18/2009 23.37 23.37 22.47 22.72 567,970 - -1.98% 3 Stars: Appealing
12/17/2009 23.87 23.93 22.97 23.18 163,360 - -3.13% 3 Stars: Appealing
12/16/2009 23.93 24.22 23.52 23.93 235,260 + +0.67% 3 Stars: Appealing
12/15/2009 23.90 24.15 23.59 23.77 354,543 - -0.54% 4 Stars: Appealing
12/14/2009 23.01 24.00 23.01 23.90 278,801 + +4.23% 4 Stars: Appealing
12/11/2009 22.75 23.23 22.35 22.93 182,235 + +0.88% 4 Stars: Appealing
12/10/2009 21.82 22.81 21.82 22.73 406,066 + +4.27% 4 Stars: Appealing
12/09/2009 20.80 21.87 20.70 21.80 351,772 + +4.86% 5 Stars: Appealing
12/08/2009 20.78 21.13 20.53 20.79 207,896 - -0.95% 4 Stars: Appealing
12/07/2009 20.94 21.23 20.87 20.99 238,529 - -0.10% 4 Stars: Appealing
12/04/2009 20.93 21.39 20.63 21.01 200,081 + +2.19% 4 Stars: Appealing
12/03/2009 21.70 21.94 20.53 20.56 162,274 - -3.47% 4 Stars: Appealing
12/02/2009 20.96 21.64 20.84 21.30 216,541 + +2.01% 4 Stars: Appealing
12/01/2009 20.79 21.16 20.70 20.88 253,126 + +0.87% 4 Stars: Appealing
11/30/2009 20.77 21.43 20.26 20.70 457,921 - -0.77% 4 Stars: Appealing
11/27/2009 20.57 21.06 20.55 20.86 168,067 - -1.28% 4 Stars: Appealing
11/25/2009 21.35 21.65 21.05 21.13 127,493 - -0.94% 4 Stars: Appealing
11/24/2009 21.62 21.68 21.17 21.33 128,915 - -1.57% 4 Stars: Appealing
11/23/2009 21.65 22.02 21.46 21.67 283,025 + +1.40% 4 Stars: Appealing
11/20/2009 21.35 21.63 21.11 21.37 227,975 - -0.56% 4 Stars: Appealing
11/19/2009 21.53 21.66 20.96 21.49 209,596 - -0.97% 4 Stars: Appealing
11/18/2009 21.93 21.97 21.54 21.70 171,647 - -1.32% 4 Stars: Appealing
11/17/2009 21.83 22.23 21.68 21.99 201,200 + +0.64% 4 Stars: Appealing
11/16/2009 21.83 22.00 21.37 21.85 261,592 + +1.06% 4 Stars: Appealing
11/13/2009 21.14 21.64 20.85 21.62 175,101 + +2.76% 5 Stars: Appealing
11/12/2009 21.37 21.90 21.00 21.04 266,197 - -1.50% 4 Stars: Appealing
11/11/2009 21.19 21.72 20.87 21.36 272,121 + +1.86% 4 Stars: Appealing
11/10/2009 21.02 21.53 20.85 20.97 203,650 - -0.19% 4 Stars: Appealing
11/09/2009 21.60 22.10 20.86 21.01 508,166 - -2.37% 4 Stars: Appealing
11/06/2009 21.75 22.10 21.36 21.52 294,255 - -2.00% 4 Stars: Appealing
11/05/2009 22.00 22.33 21.75 21.96 394,032 + +0.27% 4 Stars: Appealing
11/04/2009 22.80 23.00 21.73 21.90 395,294 - -3.23% 4 Stars: Appealing
11/03/2009 22.60 22.80 21.96 22.63 333,536 - -0.35% 4 Stars: Appealing
11/02/2009 21.42 22.78 21.25 22.71 471,347 + +7.12% 4 Stars: Appealing
10/30/2009 21.16 21.98 21.05 21.20 445,487 - -0.93% 5 Stars: Appealing
10/29/2009 19.91 21.45 19.43 21.40 562,291 + +7.75% 5 Stars: Appealing
10/28/2009 18.00 19.95 17.78 19.86 503,011 + +10.70% 5 Stars: Appealing
10/27/2009 18.08 18.34 17.75 17.94 181,413 - -0.77% 4 Stars: Appealing
10/26/2009 18.22 18.88 18.04 18.08 150,651 - -0.99% 4 Stars: Appealing
10/23/2009 18.69 18.73 18.16 18.26 148,011 - -2.35% 4 Stars: Appealing
10/22/2009 18.38 18.85 18.16 18.70 104,088 + +2.13% 4 Stars: Appealing
10/21/2009 18.67 19.24 18.25 18.31 113,613 - -1.88% 4 Stars: Appealing
10/20/2009 19.13 19.34 18.54 18.66 153,271 - -2.05% 4 Stars: Appealing
10/19/2009 19.39 19.87 19.00 19.05 183,001 - -1.19% 4 Stars: Appealing
10/16/2009 19.82 19.82 19.03 19.28 187,693 - -3.07% 4 Stars: Appealing
10/15/2009 19.35 19.96 19.13 19.89 160,586 + +2.21% 4 Stars: Appealing
10/14/2009 18.92 19.47 18.80 19.46 164,874 + +3.57% 4 Stars: Appealing
10/13/2009 18.94 19.26 18.60 18.79 95,416 - -1.21% 4 Stars: Appealing
10/12/2009 19.50 19.50 18.85 19.02 91,011 - -1.19% 4 Stars: Appealing
10/09/2009 18.75 19.26 18.58 19.25 216,544 + +2.45% 4 Stars: Appealing
10/08/2009 18.81 19.19 18.69 18.79 159,428 + +0.80% 4 Stars: Appealing
10/07/2009 18.65 19.20 18.10 18.64 138,859 - -0.11% 4 Stars: Appealing
10/06/2009 17.81 18.73 17.70 18.66 434,722 + +5.60% 4 Stars: Appealing
10/05/2009 17.97 17.97 16.81 17.67 307,052 - -1.56% 4 Stars: Appealing
10/02/2009 18.23 18.88 17.94 17.95 182,380 - -2.50% 4 Stars: Appealing
10/01/2009 19.11 19.31 18.40 18.41 148,468 - -3.81% 4 Stars: Appealing
09/30/2009 19.31 19.46 18.63 19.14 496,983 + +0.05% 4 Stars: Appealing
09/29/2009 18.81 19.15 18.60 19.13 378,911 + +1.49% 4 Stars: Appealing
09/28/2009 18.47 19.27 18.37 18.85 221,966 + +2.84% 4 Stars: Appealing
09/25/2009 18.56 18.73 18.11 18.33 69,622 - -1.61% 4 Stars: Appealing
09/24/2009 18.92 19.07 18.42 18.63 152,568 - -1.48% 4 Stars: Appealing
09/23/2009 19.11 19.57 18.77 18.91 126,107 - -1.20% 4 Stars: Appealing
09/22/2009 19.32 19.32 18.96 19.14 81,994 - -0.05% 4 Stars: Appealing
09/21/2009 19.44 19.44 18.91 19.15 100,550 - -2.54% 4 Stars: Appealing
09/18/2009 20.25 20.42 19.57 19.65 458,903 - -3.01% 4 Stars: Appealing
09/17/2009 20.36 20.50 20.16 20.26 119,150 - -0.49% 4 Stars: Appealing