Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.27 21.47 21.13 21.24 703,995 - 0.00% 4 Stars: Appealing
02/08/2010 20.83 21.39 20.80 21.24 1,365,769 + +1.53% 4 Stars: Appealing
02/05/2010 20.86 21.00 20.47 20.92 653,844 + +0.63% 4 Stars: Appealing
02/04/2010 20.65 21.11 20.58 20.79 955,417 + +0.29% 4 Stars: Appealing
02/03/2010 20.33 20.86 20.29 20.73 698,521 + +1.92% 4 Stars: Appealing
02/02/2010 19.68 20.46 19.61 20.34 822,539 + +3.09% 4 Stars: Appealing
02/01/2010 19.64 19.80 19.50 19.73 369,318 + +1.13% 4 Stars: Appealing
01/29/2010 19.61 19.83 19.50 19.51 341,942 - -0.41% 4 Stars: Appealing
01/28/2010 19.98 20.15 19.52 19.59 491,215 - -1.56% 4 Stars: Appealing
01/27/2010 19.74 19.94 19.64 19.90 279,014 + +0.05% 3 Stars: Appealing
01/26/2010 19.82 20.10 19.74 19.89 563,288 + +0.30% 3 Stars: Appealing
01/25/2010 20.23 20.37 19.77 19.83 692,477 - -1.73% 3 Stars: Appealing
01/22/2010 20.57 20.75 20.15 20.18 628,534 - -1.90% 4 Stars: Appealing
01/21/2010 20.65 20.89 20.41 20.57 552,711 - 0.00% 4 Stars: Appealing
01/20/2010 20.50 20.93 20.39 20.57 609,755 + +0.10% 3 Stars: Appealing
01/19/2010 20.66 20.88 20.48 20.55 554,784 - -0.96% 3 Stars: Appealing
01/15/2010 20.89 20.92 20.30 20.75 576,325 - -0.29% 3 Stars: Appealing
01/14/2010 20.14 20.92 20.14 20.81 878,518 + +2.71% 3 Stars: Appealing
01/13/2010 20.15 20.38 19.93 20.26 421,581 + +1.20% 3 Stars: Appealing
01/12/2010 19.64 20.16 19.64 20.02 575,141 + +1.01% 3 Stars: Appealing
01/11/2010 20.35 20.35 19.70 19.82 601,425 - -2.03% 3 Stars: Appealing
01/08/2010 20.25 20.38 20.08 20.23 559,454 - -0.69% 3 Stars: Appealing
01/07/2010 19.79 20.44 19.61 20.37 1,064,274 + +3.14% 3 Stars: Appealing
01/06/2010 19.52 19.87 19.35 19.75 1,065,851 + +0.56% 3 Stars: Appealing
01/05/2010 19.67 19.67 19.26 19.64 500,514 + +0.26% 3 Stars: Appealing
01/04/2010 19.74 19.95 19.50 19.59 387,084 - -0.41% 3 Stars: Appealing
12/31/2009 19.95 20.01 19.67 19.67 268,261 - -1.65% 3 Stars: Appealing
12/30/2009 19.82 20.06 19.76 20.00 295,520 + +0.35% 3 Stars: Appealing
12/29/2009 19.78 20.09 19.78 19.93 338,194 + +0.66% 3 Stars: Appealing
12/28/2009 20.01 20.01 19.66 19.80 257,584 - -1.00% 3 Stars: Appealing
12/24/2009 19.99 20.01 19.82 20.00 86,466 + +0.15% 3 Stars: Appealing
12/23/2009 19.87 20.05 19.78 19.97 377,070 + +1.11% 3 Stars: Appealing
12/22/2009 19.75 19.89 19.63 19.75 307,784 - 0.00% 3 Stars: Appealing
12/21/2009 19.62 19.82 19.33 19.75 357,087 + +0.71% 3 Stars: Appealing
12/18/2009 19.53 19.62 18.97 19.61 1,090,685 + +1.34% 3 Stars: Appealing
12/17/2009 19.34 19.69 19.28 19.35 346,861 - -0.87% 3 Stars: Appealing
12/16/2009 19.38 19.71 19.36 19.52 495,630 + +1.09% 3 Stars: Appealing
12/15/2009 19.37 19.67 19.28 19.31 416,783 - -0.41% 4 Stars: Appealing
12/14/2009 18.93 19.39 18.90 19.39 590,089 + +2.81% 4 Stars: Appealing
12/11/2009 18.70 18.91 18.59 18.86 492,942 + +1.23% 4 Stars: Appealing
12/10/2009 18.90 19.08 18.61 18.63 349,528 - -1.48% 4 Stars: Appealing
12/09/2009 19.02 19.02 18.66 18.91 363,007 - -0.21% 3 Stars: Appealing
12/08/2009 19.00 19.19 18.64 18.95 634,015 - -1.40% 4 Stars: Appealing
12/07/2009 19.03 19.24 19.00 19.22 844,527 + +0.68% 4 Stars: Appealing
12/04/2009 19.10 19.22 18.64 19.09 903,878 + +2.03% 4 Stars: Appealing
12/03/2009 18.96 19.09 18.69 18.71 744,071 - -1.37% 4 Stars: Appealing
12/02/2009 18.80 19.21 18.80 18.97 560,606 + +0.64% 4 Stars: Appealing
12/01/2009 18.87 19.05 18.80 18.85 586,177 + +0.96% 4 Stars: Appealing
11/30/2009 18.81 18.91 18.51 18.67 971,890 - -0.64% 4 Stars: Appealing
11/27/2009 18.51 19.07 18.50 18.79 334,340 - -1.52% 4 Stars: Appealing
11/25/2009 19.20 19.26 18.90 19.08 658,734 - -0.31% 4 Stars: Appealing
11/24/2009 19.27 19.30 18.92 19.14 675,378 - -0.62% 4 Stars: Appealing
11/23/2009 18.53 19.29 18.51 19.26 1,302,298 + +3.83% 4 Stars: Appealing
11/20/2009 18.43 18.75 18.28 18.55 1,081,946 + +0.27% 4 Stars: Appealing
11/19/2009 18.70 18.82 17.84 18.50 4,014,692 - -7.64% 3 Stars: Appealing
11/18/2009 20.36 20.39 19.80 20.03 1,177,373 - -1.28% 4 Stars: Appealing
11/17/2009 20.07 20.42 19.87 20.29 1,419,066 + +1.10% 3 Stars: Appealing
11/16/2009 19.59 20.16 19.58 20.07 1,495,411 + +3.45% 3 Stars: Appealing
11/13/2009 19.10 19.50 19.10 19.40 651,963 + +1.36% 3 Stars: Appealing
11/12/2009 19.35 19.63 19.11 19.14 538,224 - -1.54% 3 Stars: Appealing
11/11/2009 19.60 19.75 19.36 19.44 625,777 - -0.61% 3 Stars: Appealing
11/10/2009 19.31 19.64 19.30 19.56 882,610 + +1.03% 3 Stars: Appealing
11/09/2009 19.18 19.43 19.08 19.36 690,831 + +1.26% 3 Stars: Appealing
11/06/2009 18.91 19.14 18.69 19.12 658,309 + +0.47% 3 Stars: Appealing
11/05/2009 18.93 19.22 18.82 19.03 800,618 + +1.82% 3 Stars: Appealing
11/04/2009 18.50 18.97 18.37 18.69 768,029 + +1.85% 3 Stars: Appealing
11/03/2009 18.20 18.60 18.15 18.35 778,489 + +0.55% 3 Stars: Appealing
11/02/2009 18.82 19.05 18.05 18.25 1,086,468 - -2.72% 3 Stars: Appealing
10/30/2009 18.78 19.33 18.68 18.76 1,067,029 - -0.95% 3 Stars: Appealing
10/29/2009 18.52 19.00 18.52 18.94 607,492 + +2.82% 3 Stars: Appealing
10/28/2009 18.59 18.63 18.29 18.42 793,358 - -1.39% 3 Stars: Appealing
10/27/2009 18.88 18.95 18.50 18.68 1,065,084 - -0.43% 3 Stars: Appealing
10/26/2009 19.20 19.54 18.75 18.76 961,122 - -2.49% 3 Stars: Appealing
10/23/2009 19.50 19.73 18.95 19.24 808,308 - -0.72% 3 Stars: Appealing
10/22/2009 19.21 19.64 19.21 19.38 1,153,081 + +1.20% 3 Stars: Appealing
10/21/2009 19.93 20.10 19.13 19.15 1,793,011 - -4.25% 3 Stars: Appealing
10/20/2009 20.46 20.57 19.92 20.00 1,531,434 - -2.39% 3 Stars: Appealing
10/19/2009 20.36 20.53 20.14 20.49 635,725 + +1.49% 3 Stars: Appealing
10/16/2009 20.43 20.54 20.08 20.19 606,176 - -1.46% 3 Stars: Appealing
10/15/2009 20.27 20.60 20.23 20.49 404,367 + +0.15% 3 Stars: Appealing
10/14/2009 20.90 20.90 20.39 20.46 728,221 - -1.40% 3 Stars: Appealing
10/13/2009 20.91 20.99 20.63 20.75 471,344 - -1.00% 3 Stars: Appealing
10/12/2009 20.74 21.04 20.66 20.96 524,430 + +1.60% 3 Stars: Appealing
10/09/2009 20.46 20.70 20.32 20.63 602,297 + +1.03% 3 Stars: Appealing
10/08/2009 20.19 20.53 20.04 20.42 582,046 + +1.90% 3 Stars: Appealing
10/07/2009 20.36 20.68 19.99 20.04 423,855 - -2.24% 3 Stars: Appealing
10/06/2009 20.34 20.50 20.18 20.50 473,059 + +1.59% 3 Stars: Appealing
10/05/2009 20.10 20.33 19.97 20.18 633,885 + +1.15% 3 Stars: Appealing
10/02/2009 20.08 20.15 19.92 19.95 515,267 - -0.75% 3 Stars: Appealing
10/01/2009 20.44 20.60 20.08 20.10 439,976 - -1.90% 3 Stars: Appealing
09/30/2009 20.55 20.81 20.15 20.49 660,008 - -0.58% 3 Stars: Appealing
09/29/2009 20.48 20.79 20.37 20.61 556,422 + +0.63% 3 Stars: Appealing
09/28/2009 20.24 20.51 20.13 20.48 528,018 + +2.04% 3 Stars: Appealing
09/25/2009 19.92 20.21 19.87 20.07 683,889 + +0.10% 3 Stars: Appealing
09/24/2009 20.22 20.47 20.00 20.05 695,433 - -0.74% 3 Stars: Appealing
09/23/2009 21.02 21.10 20.20 20.20 878,205 - -3.86% 3 Stars: Appealing
09/22/2009 21.18 21.66 20.98 21.01 497,088 - -0.38% 3 Stars: Appealing
09/21/2009 21.05 21.26 20.67 21.09 1,141,870 - -3.87% 3 Stars: Appealing
09/18/2009 22.10 22.11 21.50 21.94 1,133,206 - -0.59% 3 Stars: Appealing
09/17/2009 21.42 22.19 21.42 22.07 1,152,612 + +2.57% 3 Stars: Appealing