Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 23.02 23.40 22.70 22.82 229,869 + +0.57% 2 Stars: Appealing
02/08/2010 22.71 22.93 22.35 22.69 114,048 + +0.13% 2 Stars: Appealing
02/05/2010 22.46 23.24 22.33 22.66 278,242 + +1.52% 2 Stars: Appealing
02/04/2010 21.51 22.70 21.51 22.32 299,658 + +0.40% 2 Stars: Appealing
02/03/2010 22.72 23.67 22.10 22.23 265,865 + +2.73% 2 Stars: Appealing
02/02/2010 21.60 21.79 21.45 21.64 140,870 - -0.05% 2 Stars: Appealing
02/01/2010 21.02 21.66 20.97 21.65 98,768 + +3.24% 2 Stars: Appealing
01/29/2010 21.52 21.58 20.94 20.97 119,698 - -1.69% 2 Stars: Appealing
01/28/2010 22.13 22.37 21.09 21.33 82,801 - -3.62% 2 Stars: Appealing
01/27/2010 21.45 22.17 21.30 22.13 50,494 + +2.45% 2 Stars: Appealing
01/26/2010 21.39 21.89 21.36 21.60 65,799 + +0.42% 2 Stars: Appealing
01/25/2010 22.18 22.18 21.46 21.51 77,358 - -2.09% 2 Stars: Appealing
01/22/2010 22.75 22.86 21.92 21.97 58,800 - -3.77% 2 Stars: Appealing
01/21/2010 23.00 23.13 22.33 22.83 169,733 - -0.31% 2 Stars: Appealing
01/20/2010 23.29 23.36 22.51 22.90 126,393 - -2.59% 2 Stars: Appealing
01/19/2010 22.80 23.53 22.69 23.51 156,510 + +2.98% 2 Stars: Appealing
01/15/2010 23.43 23.45 22.56 22.83 139,976 - -2.14% 2 Stars: Appealing
01/14/2010 23.16 23.48 23.05 23.33 56,596 + +0.78% 2 Stars: Appealing
01/13/2010 23.32 23.32 22.77 23.15 89,123 - -0.47% 2 Stars: Appealing
01/12/2010 23.09 23.37 22.96 23.26 90,888 + +0.17% 2 Stars: Appealing
01/11/2010 23.76 23.76 22.75 23.22 91,734 - -2.15% 2 Stars: Appealing
01/08/2010 23.76 23.84 23.54 23.73 50,525 - -0.17% 2 Stars: Appealing
01/07/2010 24.03 24.03 23.51 23.77 65,296 - -1.37% 2 Stars: Appealing
01/06/2010 24.07 24.48 23.94 24.10 67,047 - -1.51% 2 Stars: Appealing
01/05/2010 24.71 24.90 24.17 24.47 84,518 - -1.37% 2 Stars: Appealing
01/04/2010 24.33 24.82 23.93 24.81 92,472 + +3.20% 2 Stars: Appealing
12/31/2009 24.80 24.85 24.00 24.04 78,889 - -3.38% 2 Stars: Appealing
12/30/2009 24.70 24.95 24.51 24.88 47,496 + +0.48% 2 Stars: Appealing
12/29/2009 24.68 24.87 24.40 24.76 49,589 + +0.81% 2 Stars: Appealing
12/28/2009 24.80 24.80 24.38 24.56 53,275 - -0.97% 2 Stars: Appealing
12/24/2009 24.61 24.80 24.47 24.80 28,694 + +0.77% 2 Stars: Appealing
12/23/2009 24.27 24.64 24.17 24.61 57,569 + +1.61% 2 Stars: Appealing
12/22/2009 23.86 24.28 23.58 24.22 74,080 + +1.76% 2 Stars: Appealing
12/21/2009 23.80 24.00 23.52 23.80 85,598 + +0.13% 2 Stars: Appealing
12/18/2009 23.73 23.78 23.29 23.77 319,939 + +0.64% 2 Stars: Appealing
12/17/2009 23.76 23.82 23.40 23.62 67,386 - -1.34% 2 Stars: Appealing
12/16/2009 24.26 24.46 23.79 23.94 128,574 - -0.95% 2 Stars: Appealing
12/15/2009 24.42 24.83 24.14 24.17 92,833 - -1.35% 2 Stars: Appealing
12/14/2009 24.23 24.66 24.16 24.50 122,073 + +1.45% 2 Stars: Appealing
12/11/2009 24.12 24.35 23.93 24.15 53,848 + +0.29% 3 Stars: Appealing
12/10/2009 24.01 24.36 23.97 24.08 85,692 - -0.21% 3 Stars: Appealing
12/09/2009 24.06 24.26 23.70 24.13 75,373 + +0.50% 2 Stars: Appealing
12/08/2009 24.29 24.34 23.95 24.01 87,260 - -1.44% 2 Stars: Appealing
12/07/2009 24.26 24.60 24.26 24.36 74,591 + +0.33% 2 Stars: Appealing
12/04/2009 24.03 24.63 23.91 24.28 173,879 + +2.66% 2 Stars: Appealing
12/03/2009 24.11 24.11 23.60 23.65 79,693 - -1.29% 2 Stars: Appealing
12/02/2009 23.95 24.28 23.69 23.96 90,466 - -0.17% 2 Stars: Appealing
12/01/2009 23.81 24.06 23.71 24.00 213,327 + +1.87% 2 Stars: Appealing
11/30/2009 23.02 23.66 22.76 23.56 133,459 + +2.70% 2 Stars: Appealing
11/27/2009 23.06 23.32 22.94 22.94 50,210 - -3.49% 2 Stars: Appealing
11/25/2009 24.13 24.13 23.64 23.77 52,678 - -1.41% 2 Stars: Appealing
11/24/2009 24.48 24.78 23.82 24.11 65,287 - -1.31% 2 Stars: Appealing
11/23/2009 24.31 24.74 24.26 24.43 80,278 + +1.37% 2 Stars: Appealing
11/20/2009 23.78 24.20 23.71 24.10 87,114 + +1.01% 2 Stars: Appealing
11/19/2009 24.13 24.21 23.48 23.86 99,155 - -1.97% 2 Stars: Appealing
11/18/2009 24.36 24.44 23.84 24.34 64,356 + +0.25% 2 Stars: Appealing
11/17/2009 24.16 24.49 24.10 24.28 43,178 - -0.21% 2 Stars: Appealing
11/16/2009 23.92 24.46 23.80 24.33 98,883 + +2.61% 2 Stars: Appealing
11/13/2009 23.43 23.90 23.19 23.71 71,560 + +1.59% 2 Stars: Appealing
11/12/2009 23.51 23.91 23.31 23.34 100,598 - -1.19% 2 Stars: Appealing
11/11/2009 23.70 23.84 23.46 23.62 65,844 + +0.72% 2 Stars: Appealing
11/10/2009 23.62 23.88 23.37 23.45 107,524 - -0.89% 2 Stars: Appealing
11/09/2009 23.31 23.69 23.09 23.66 65,986 + +1.37% 2 Stars: Appealing
11/06/2009 23.09 23.42 22.86 23.34 124,072 - -0.04% 2 Stars: Appealing
11/05/2009 23.13 23.49 22.96 23.35 134,711 + +1.43% 2 Stars: Appealing
11/04/2009 23.36 23.46 22.97 23.02 136,420 - -0.69% 2 Stars: Appealing
11/03/2009 22.93 23.23 22.84 23.18 350,651 + +0.70% 2 Stars: Appealing
11/02/2009 22.86 23.11 22.58 23.02 123,648 + +0.31% 2 Stars: Appealing
10/30/2009 22.96 23.12 22.77 22.95 206,717 - -0.17% 2 Stars: Appealing
10/29/2009 23.04 23.47 22.35 22.99 234,256 + +0.97% 2 Stars: Appealing
10/28/2009 23.28 23.65 22.70 22.77 205,036 - -2.61% 2 Stars: Appealing
10/27/2009 23.40 24.39 23.30 23.38 226,722 + +0.69% 2 Stars: Appealing
10/26/2009 23.37 24.12 23.10 23.22 164,769 + +0.22% 2 Stars: Appealing
10/23/2009 23.62 23.90 23.08 23.17 80,378 - -1.53% 2 Stars: Appealing
10/22/2009 22.26 23.62 22.12 23.53 150,631 + +5.00% 2 Stars: Appealing
10/21/2009 22.50 23.33 22.21 22.41 508,625 - -2.57% 2 Stars: Appealing
10/20/2009 23.36 23.63 22.86 23.00 395,515 - -1.12% 2 Stars: Appealing
10/19/2009 23.15 23.86 22.83 23.26 125,523 + +1.22% 2 Stars: Appealing
10/16/2009 23.80 23.86 22.90 22.98 431,941 - -3.61% 2 Stars: Appealing
10/15/2009 21.79 24.00 21.75 23.84 506,763 + +14.18% 2 Stars: Appealing
10/14/2009 20.80 20.92 20.62 20.88 104,302 + +1.61% 2 Stars: Appealing
10/13/2009 20.78 20.91 20.45 20.55 118,366 - -0.96% 2 Stars: Appealing
10/12/2009 20.75 20.91 20.61 20.75 67,590 + +0.39% 2 Stars: Appealing
10/09/2009 20.27 20.69 20.06 20.67 132,615 + +2.23% 2 Stars: Appealing
10/08/2009 20.50 20.70 20.16 20.22 177,499 - -0.44% 2 Stars: Appealing
10/07/2009 20.47 20.62 20.05 20.31 102,094 - -0.83% 2 Stars: Appealing
10/06/2009 20.21 20.53 20.06 20.48 203,314 + +2.20% 2 Stars: Appealing
10/05/2009 20.75 20.75 19.97 20.04 399,119 + +1.06% 2 Stars: Appealing
10/02/2009 19.75 20.15 19.62 19.83 105,893 - -0.25% 2 Stars: Appealing
10/01/2009 20.04 20.23 19.58 19.88 195,775 - -1.58% 2 Stars: Appealing
09/30/2009 20.28 20.39 19.49 20.20 123,454 - -0.05% 2 Stars: Appealing
09/29/2009 20.48 20.51 20.15 20.21 41,562 - -0.93% 2 Stars: Appealing
09/28/2009 20.46 20.70 20.27 20.40 102,385 + +0.29% 2 Stars: Appealing
09/25/2009 20.43 20.54 20.19 20.34 85,488 - -0.39% 2 Stars: Appealing
09/24/2009 20.43 20.56 20.08 20.42 104,954 - 0.00% 2 Stars: Appealing
09/23/2009 20.37 20.90 20.22 20.42 82,757 + +0.25% 2 Stars: Appealing
09/22/2009 19.97 20.52 19.87 20.37 146,345 + +2.36% 2 Stars: Appealing
09/21/2009 19.87 20.01 19.64 19.90 80,969 - -0.70% 2 Stars: Appealing
09/18/2009 19.40 20.11 19.03 20.04 277,761 + +3.41% 2 Stars: Appealing
09/17/2009 19.00 19.41 18.77 19.38 103,461 + +2.00% 2 Stars: Appealing