Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 20.44 20.46 20.03 20.24 211,093 + +0.30% 5 Stars: Appealing
02/08/2010 20.67 20.67 20.14 20.18 327,715 - -2.13% 5 Stars: Appealing
02/05/2010 20.73 20.84 20.40 20.62 482,161 - -0.53% 4 Stars: Appealing
02/04/2010 21.04 21.06 20.70 20.73 428,649 - -1.75% 4 Stars: Appealing
02/03/2010 20.86 21.21 20.86 21.10 305,501 + +1.20% 5 Stars: Appealing
02/02/2010 20.82 20.97 20.56 20.85 331,142 - -0.10% 5 Stars: Appealing
02/01/2010 20.68 20.95 20.51 20.87 377,843 + +1.61% 5 Stars: Appealing
01/29/2010 20.75 20.85 20.34 20.54 490,075 - -0.39% 5 Stars: Appealing
01/28/2010 21.30 21.32 20.61 20.62 846,552 - -3.33% 5 Stars: Appealing
01/27/2010 20.14 21.41 19.95 21.33 879,332 + +5.75% 5 Stars: Appealing
01/26/2010 19.71 20.29 19.59 20.17 627,004 + +2.07% 5 Stars: Appealing
01/25/2010 19.90 20.00 19.65 19.76 355,342 + +0.30% 5 Stars: Appealing
01/22/2010 19.88 20.21 19.30 19.70 1,097,537 + +3.90% 5 Stars: Appealing
01/21/2010 19.12 19.19 18.79 18.96 781,817 - -0.42% 5 Stars: Appealing
01/20/2010 19.17 19.21 18.83 19.04 645,779 - -1.65% 5 Stars: Appealing
01/19/2010 19.40 19.59 19.27 19.36 509,443 + +0.21% 5 Stars: Appealing
01/15/2010 19.71 19.82 18.84 19.32 748,181 - -1.58% 5 Stars: Appealing
01/14/2010 19.77 20.01 19.59 19.63 281,048 - -0.71% 5 Stars: Appealing
01/13/2010 19.80 19.90 19.39 19.77 301,209 + +0.46% 5 Stars: Appealing
01/12/2010 20.00 20.05 19.61 19.68 287,163 - -2.04% 5 Stars: Appealing
01/11/2010 20.24 20.29 19.81 20.09 223,432 - -0.05% 5 Stars: Appealing
01/08/2010 20.37 20.52 19.97 20.10 264,686 - -1.42% 5 Stars: Appealing
01/07/2010 20.48 20.56 20.33 20.39 245,858 - -0.20% 5 Stars: Appealing
01/06/2010 20.55 20.72 20.31 20.43 312,468 - -0.97% 5 Stars: Appealing
01/05/2010 20.68 20.81 20.44 20.63 356,681 - -0.24% 4 Stars: Appealing
01/04/2010 20.62 20.89 20.48 20.68 386,329 + +1.62% 4 Stars: Appealing
12/31/2009 20.53 20.62 20.35 20.35 268,488 - -0.63% 4 Stars: Appealing
12/30/2009 20.06 20.55 20.03 20.48 305,240 + +2.04% 4 Stars: Appealing
12/29/2009 19.77 20.10 19.67 20.07 144,690 + +2.03% 4 Stars: Appealing
12/28/2009 19.86 19.93 19.55 19.67 250,937 - -0.35% 4 Stars: Appealing
12/24/2009 19.96 19.97 19.68 19.74 66,545 - -0.45% 4 Stars: Appealing
12/23/2009 19.46 19.93 19.46 19.83 182,744 + +2.11% 4 Stars: Appealing
12/22/2009 19.45 19.62 19.26 19.42 221,348 - -0.21% 4 Stars: Appealing
12/21/2009 19.53 19.78 19.32 19.46 289,755 - -0.21% 4 Stars: Appealing
12/18/2009 19.53 19.64 19.24 19.50 666,405 + +1.04% 4 Stars: Appealing
12/17/2009 19.75 19.76 19.14 19.30 201,810 - -3.02% 4 Stars: Appealing
12/16/2009 20.20 20.20 19.73 19.90 259,689 - -0.65% 4 Stars: Appealing
12/15/2009 19.82 20.32 19.77 20.03 448,481 + +1.11% 4 Stars: Appealing
12/14/2009 19.59 19.81 19.30 19.81 275,167 + +1.64% 4 Stars: Appealing
12/11/2009 19.32 19.49 19.20 19.49 337,521 + +1.09% 4 Stars: Appealing
12/10/2009 19.92 19.99 19.19 19.28 394,708 - -3.12% 4 Stars: Appealing
12/09/2009 20.34 20.34 19.79 19.90 347,015 - -1.97% 4 Stars: Appealing
12/08/2009 20.58 20.58 20.11 20.30 224,465 - -1.69% 4 Stars: Appealing
12/07/2009 20.92 20.99 20.60 20.65 194,652 - -1.01% 4 Stars: Appealing
12/04/2009 20.58 20.99 20.30 20.86 335,030 + +3.37% 4 Stars: Appealing
12/03/2009 20.26 20.44 20.16 20.18 245,007 - -0.35% 4 Stars: Appealing
12/02/2009 20.10 20.26 19.80 20.25 333,204 + +0.85% 4 Stars: Appealing
12/01/2009 20.10 20.32 20.04 20.08 345,667 + +1.01% 4 Stars: Appealing
11/30/2009 20.09 20.15 19.58 19.88 324,005 - -1.05% 4 Stars: Appealing
11/27/2009 20.09 20.35 20.00 20.09 105,571 - -2.38% 4 Stars: Appealing
11/25/2009 20.96 20.96 20.48 20.58 145,309 - -1.39% 4 Stars: Appealing
11/24/2009 21.12 21.12 20.68 20.87 146,363 - -0.86% 4 Stars: Appealing
11/23/2009 20.76 21.08 20.63 21.05 157,323 + +3.19% 4 Stars: Appealing
11/20/2009 20.41 20.58 20.28 20.40 161,408 - -0.39% 4 Stars: Appealing
11/19/2009 20.70 20.77 20.38 20.48 418,162 - -1.54% 4 Stars: Appealing
11/18/2009 20.87 20.92 20.63 20.80 285,362 - -0.62% 4 Stars: Appealing
11/17/2009 21.06 21.16 20.91 20.93 312,054 - -1.51% 4 Stars: Appealing
11/16/2009 20.83 21.31 20.74 21.25 360,723 + +2.31% 4 Stars: Appealing
11/13/2009 21.13 21.13 20.30 20.77 908,703 - -1.10% 4 Stars: Appealing
11/12/2009 21.50 21.68 20.96 21.00 313,575 - -2.78% 4 Stars: Appealing
11/11/2009 21.46 21.93 21.27 21.60 475,873 + +1.79% 4 Stars: Appealing
11/10/2009 21.91 21.91 21.05 21.22 452,951 - -3.98% 4 Stars: Appealing
11/09/2009 21.94 22.11 21.80 22.10 233,007 + +1.28% 4 Stars: Appealing
11/06/2009 21.42 21.90 21.39 21.82 175,046 + +0.74% 4 Stars: Appealing
11/05/2009 20.56 21.72 20.56 21.66 389,390 + +4.59% 4 Stars: Appealing
11/04/2009 20.86 21.14 20.63 20.71 452,736 - -0.53% 4 Stars: Appealing
11/03/2009 20.12 20.85 20.10 20.82 385,671 + +3.07% 4 Stars: Appealing
11/02/2009 20.47 20.48 19.76 20.20 406,333 - -1.22% 4 Stars: Appealing
10/30/2009 20.54 20.68 19.90 20.45 422,898 - -0.73% 4 Stars: Appealing
10/29/2009 20.36 20.62 20.10 20.60 222,170 + +1.83% 4 Stars: Appealing
10/28/2009 20.94 21.00 20.19 20.23 291,654 - -3.07% 4 Stars: Appealing
10/27/2009 20.92 21.13 20.54 20.87 308,171 - -0.24% 4 Stars: Appealing
10/26/2009 21.63 22.01 20.83 20.92 390,833 - -3.37% 4 Stars: Appealing
10/23/2009 21.95 22.07 21.43 21.65 199,964 - -1.14% 4 Stars: Appealing
10/22/2009 21.81 22.01 21.60 21.90 146,899 - -0.09% 4 Stars: Appealing
10/21/2009 21.81 22.47 21.79 21.92 374,399 + +0.05% 4 Stars: Appealing
10/20/2009 22.34 22.34 21.47 21.91 341,873 - -1.70% 4 Stars: Appealing
10/19/2009 22.22 22.39 21.79 22.29 201,317 + +0.95% 4 Stars: Appealing
10/16/2009 22.05 22.37 22.04 22.08 317,872 - -0.27% 4 Stars: Appealing
10/15/2009 21.65 22.14 21.58 22.14 318,805 + +2.36% 4 Stars: Appealing
10/14/2009 22.00 22.12 21.51 21.63 312,008 - -0.83% 4 Stars: Appealing
10/13/2009 21.60 21.98 21.43 21.81 230,465 + +0.55% 4 Stars: Appealing
10/12/2009 22.02 22.20 21.54 21.69 221,223 - -1.50% 4 Stars: Appealing
10/09/2009 22.09 22.22 21.89 22.02 269,441 - -0.05% 4 Stars: Appealing
10/08/2009 22.17 22.35 21.97 22.03 344,877 + +0.36% 3 Stars: Appealing
10/07/2009 22.17 22.28 21.93 21.95 187,739 - -1.08% 4 Stars: Appealing
10/06/2009 21.97 22.28 21.81 22.19 246,003 + +1.28% 4 Stars: Appealing
10/05/2009 21.86 22.00 21.50 21.91 188,781 + +0.69% 4 Stars: Appealing
10/02/2009 22.03 22.29 21.67 21.76 139,663 - -2.38% 4 Stars: Appealing
10/01/2009 22.95 23.14 22.29 22.29 209,056 - -3.13% 4 Stars: Appealing
09/30/2009 23.01 23.40 22.48 23.01 220,016 - -0.26% 4 Stars: Appealing
09/29/2009 23.10 23.32 23.00 23.07 136,545 - -0.35% 4 Stars: Appealing
09/28/2009 23.02 23.36 22.80 23.15 173,642 + +1.36% 3 Stars: Appealing
09/25/2009 22.82 23.16 22.78 22.84 181,440 + +0.04% 4 Stars: Appealing
09/24/2009 23.13 23.27 22.70 22.83 201,756 - -1.21% 4 Stars: Appealing
09/23/2009 23.07 23.38 22.85 23.11 235,047 + +0.48% 4 Stars: Appealing
09/22/2009 23.10 23.17 22.82 23.00 181,242 - -0.26% 4 Stars: Appealing
09/21/2009 22.76 23.25 22.60 23.06 198,392 + +0.70% 4 Stars: Appealing
09/18/2009 22.99 23.01 22.84 22.90 352,513 - -0.39% 4 Stars: Appealing
09/17/2009 22.80 22.99 22.60 22.99 284,214 + +0.70% 4 Stars: Appealing