Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 22.58 23.21 22.36 22.44 197,854 + +0.49% 4 Stars: Appealing
02/08/2010 22.50 22.81 22.01 22.33 125,128 + +0.59% 4 Stars: Appealing
02/05/2010 22.65 22.65 21.46 22.20 345,290 - -2.03% 4 Stars: Appealing
02/04/2010 23.65 23.69 22.64 22.66 177,969 - -4.75% 4 Stars: Appealing
02/03/2010 23.81 24.58 23.61 23.79 191,399 - -2.10% 4 Stars: Appealing
02/02/2010 23.59 24.35 23.45 24.30 209,076 + +3.40% 4 Stars: Appealing
02/01/2010 23.71 24.27 23.33 23.50 358,385 - -0.84% 4 Stars: Appealing
01/29/2010 24.38 24.46 23.50 23.70 118,322 - -1.46% 4 Stars: Appealing
01/28/2010 24.11 24.36 23.72 24.05 131,847 - -0.04% 4 Stars: Appealing
01/27/2010 24.90 24.90 23.31 24.06 327,021 - -2.47% 4 Stars: Appealing
01/26/2010 24.56 25.08 24.40 24.67 157,348 + +0.45% 4 Stars: Appealing
01/25/2010 24.53 24.65 24.05 24.56 185,051 + +1.36% 4 Stars: Appealing
01/22/2010 25.35 25.35 24.05 24.23 269,788 - -4.38% 4 Stars: Appealing
01/21/2010 26.01 26.10 25.30 25.34 113,834 - -2.80% 4 Stars: Appealing
01/20/2010 26.08 26.29 25.59 26.07 94,387 - -0.69% 4 Stars: Appealing
01/19/2010 25.74 26.25 25.38 26.25 111,265 + +2.78% 4 Stars: Appealing
01/15/2010 25.50 25.87 24.86 25.54 134,218 - -0.82% 4 Stars: Appealing
01/14/2010 25.99 26.15 25.50 25.75 109,238 - -0.27% 4 Stars: Appealing
01/13/2010 26.20 26.40 25.44 25.82 126,857 - -1.45% 4 Stars: Appealing
01/12/2010 26.66 26.75 26.16 26.20 110,718 - -1.91% 4 Stars: Appealing
01/11/2010 26.77 27.20 26.63 26.71 109,106 - -0.19% 4 Stars: Appealing
01/08/2010 26.43 26.84 26.04 26.76 148,608 + +1.33% 4 Stars: Appealing
01/07/2010 26.24 26.75 26.00 26.41 182,154 + +0.65% 4 Stars: Appealing
01/06/2010 25.45 26.42 25.25 26.24 321,619 + +4.00% 4 Stars: Appealing
01/05/2010 24.68 25.34 24.68 25.23 227,297 + +2.23% 4 Stars: Appealing
01/04/2010 24.37 24.86 24.33 24.68 206,713 + +1.82% 4 Stars: Appealing
12/31/2009 24.44 24.44 24.01 24.24 100,946 - -0.86% 4 Stars: Appealing
12/30/2009 24.72 24.72 24.11 24.45 52,771 - -0.53% 4 Stars: Appealing
12/29/2009 24.81 24.81 24.24 24.58 71,708 + +0.20% 4 Stars: Appealing
12/28/2009 24.55 24.60 24.43 24.53 65,772 + +0.78% 4 Stars: Appealing
12/24/2009 24.20 24.42 24.09 24.34 69,009 + +0.37% 4 Stars: Appealing
12/23/2009 23.75 24.29 23.71 24.25 81,750 + +2.36% 4 Stars: Appealing
12/22/2009 23.63 23.90 23.50 23.69 121,302 + +0.17% 4 Stars: Appealing
12/21/2009 23.79 23.89 23.50 23.65 92,922 + +0.17% 4 Stars: Appealing
12/18/2009 24.01 24.08 23.49 23.61 299,600 - -1.46% 4 Stars: Appealing
12/17/2009 23.95 24.19 23.80 23.96 89,383 - -0.50% 4 Stars: Appealing
12/16/2009 24.11 24.44 24.00 24.08 71,302 - -0.21% 4 Stars: Appealing
12/15/2009 24.02 24.20 23.84 24.13 82,258 + +0.46% 4 Stars: Appealing
12/14/2009 24.11 24.51 24.00 24.02 133,133 - -0.54% 4 Stars: Appealing
12/11/2009 24.44 24.63 24.00 24.15 172,116 - -0.12% 4 Stars: Appealing
12/10/2009 23.54 24.23 23.54 24.18 127,039 + +2.28% 4 Stars: Appealing
12/09/2009 23.62 23.71 23.50 23.64 87,853 + +0.38% 4 Stars: Appealing
12/08/2009 23.45 23.62 23.26 23.55 170,646 + +0.13% 4 Stars: Appealing
12/07/2009 23.75 23.81 23.41 23.52 100,290 - -0.08% 4 Stars: Appealing
12/04/2009 24.18 24.30 23.32 23.54 117,662 - -1.71% 4 Stars: Appealing
12/03/2009 24.21 24.21 23.84 23.95 113,129 - -0.08% 4 Stars: Appealing
12/02/2009 24.17 24.20 23.80 23.97 113,066 - -0.17% 4 Stars: Appealing
12/01/2009 24.00 24.30 23.82 24.01 168,941 + +0.84% 4 Stars: Appealing
11/30/2009 23.75 23.85 23.30 23.81 192,772 + +0.68% 4 Stars: Appealing
11/27/2009 23.49 23.78 23.23 23.65 79,753 - -1.00% 4 Stars: Appealing
11/25/2009 23.33 23.90 23.11 23.89 173,919 + +3.33% 4 Stars: Appealing
11/24/2009 22.88 23.21 22.54 23.12 217,563 + +1.72% 4 Stars: Appealing
11/23/2009 22.42 23.08 22.30 22.73 296,962 + +4.08% 4 Stars: Appealing
11/20/2009 22.26 22.26 21.50 21.84 222,393 - -2.15% 4 Stars: Appealing
11/19/2009 22.56 22.65 22.19 22.32 124,828 - -2.02% 4 Stars: Appealing
11/18/2009 22.95 23.00 22.64 22.78 132,940 - -0.26% 4 Stars: Appealing
11/17/2009 22.61 22.90 22.50 22.84 114,590 + +1.02% 4 Stars: Appealing
11/16/2009 22.49 22.74 22.33 22.61 155,882 + +1.34% 4 Stars: Appealing
11/13/2009 22.59 22.59 22.06 22.31 92,070 + +0.95% 4 Stars: Appealing
11/12/2009 22.38 22.60 22.05 22.10 115,810 - -1.38% 4 Stars: Appealing
11/11/2009 22.43 22.46 21.99 22.41 151,428 + +0.31% 4 Stars: Appealing
11/10/2009 21.98 22.35 21.98 22.34 151,560 + +1.36% 4 Stars: Appealing
11/09/2009 21.74 22.15 21.74 22.04 143,799 + +1.94% 4 Stars: Appealing
11/06/2009 21.85 21.95 21.50 21.62 96,708 - -0.96% 4 Stars: Appealing
11/05/2009 21.86 22.15 21.36 21.83 167,878 - -0.86% 4 Stars: Appealing
11/04/2009 22.02 22.39 21.85 22.02 190,547 + +0.18% 4 Stars: Appealing
11/03/2009 21.79 22.19 21.42 21.98 175,639 - -0.99% 4 Stars: Appealing
11/02/2009 22.10 22.60 21.95 22.20 236,510 + +1.42% 4 Stars: Appealing
10/30/2009 21.85 22.39 21.85 21.89 189,729 + +0.23% 4 Stars: Appealing
10/29/2009 21.90 22.37 21.70 21.84 330,668 + +0.78% 4 Stars: Appealing
10/28/2009 22.09 22.24 21.51 21.67 212,252 - -2.21% 4 Stars: Appealing
10/27/2009 22.38 22.54 22.00 22.16 216,491 - -0.45% 4 Stars: Appealing
10/26/2009 22.92 23.24 22.12 22.26 231,552 - -2.62% 4 Stars: Appealing
10/23/2009 23.51 23.64 22.62 22.86 207,889 - -2.35% 4 Stars: Appealing
10/22/2009 23.55 23.78 23.12 23.41 150,098 - -0.04% 4 Stars: Appealing
10/21/2009 23.13 23.74 22.97 23.42 245,030 + +1.96% 4 Stars: Appealing
10/20/2009 22.78 23.00 22.55 22.97 150,995 + +1.95% 4 Stars: Appealing
10/19/2009 22.36 22.78 22.00 22.53 337,392 + +2.88% 4 Stars: Appealing
10/16/2009 21.99 22.03 21.75 21.90 105,172 - -0.41% 4 Stars: Appealing
10/15/2009 21.70 22.03 21.70 21.99 82,915 + +0.46% 4 Stars: Appealing
10/14/2009 21.68 22.05 21.50 21.89 116,560 + +0.97% 4 Stars: Appealing
10/13/2009 21.75 21.75 21.43 21.68 94,031 + +0.14% 4 Stars: Appealing
10/12/2009 21.57 21.99 21.43 21.65 113,088 + +0.98% 4 Stars: Appealing
10/09/2009 21.39 21.50 21.19 21.44 74,369 + +0.23% 4 Stars: Appealing
10/08/2009 21.03 21.46 21.00 21.39 106,744 + +2.05% 4 Stars: Appealing
10/07/2009 20.90 21.31 20.66 20.96 87,829 - -0.14% 4 Stars: Appealing
10/06/2009 20.75 21.49 20.68 20.99 119,501 + +2.14% 4 Stars: Appealing
10/05/2009 20.24 20.71 20.01 20.55 89,788 + +2.04% 4 Stars: Appealing
10/02/2009 20.00 20.28 19.50 20.14 107,353 + +0.20% 4 Stars: Appealing
10/01/2009 20.93 20.95 20.06 20.10 84,159 - -3.69% 4 Stars: Appealing
09/30/2009 20.76 21.06 20.54 20.87 105,387 + +0.29% 4 Stars: Appealing
09/29/2009 21.00 21.25 20.41 20.81 126,429 + +0.05% 4 Stars: Appealing
09/28/2009 20.27 20.90 20.06 20.80 108,282 + +1.91% 4 Stars: Appealing
09/25/2009 20.71 20.90 20.10 20.41 92,559 - -1.69% 4 Stars: Appealing
09/24/2009 21.18 21.18 20.36 20.76 100,001 - -1.38% 4 Stars: Appealing
09/23/2009 21.62 21.62 21.01 21.05 108,380 - -2.64% 4 Stars: Appealing
09/22/2009 21.65 21.98 21.59 21.62 195,864 + +0.60% 4 Stars: Appealing
09/21/2009 20.80 21.82 20.22 21.49 284,639 + +3.32% 4 Stars: Appealing
09/18/2009 21.19 21.31 19.56 20.80 520,952 - -0.81% 4 Stars: Appealing
09/17/2009 21.20 21.55 20.81 20.97 241,803 - -1.50% 4 Stars: Appealing