Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.86 20.03 19.38 19.59 145,686 + +0.41% 1 Stars: Appealing
02/08/2010 19.86 19.87 19.30 19.51 151,970 - -1.76% 1 Stars: Appealing
02/05/2010 19.49 20.19 19.03 19.86 358,689 + +1.85% 1 Stars: Appealing
02/04/2010 19.25 19.64 19.07 19.50 386,602 + +0.31% 1 Stars: Appealing
02/03/2010 19.94 19.94 19.22 19.44 356,220 - -2.75% 1 Stars: Appealing
02/02/2010 20.09 20.27 19.74 19.99 173,904 - -0.50% 1 Stars: Appealing
02/01/2010 20.80 20.80 19.93 20.09 336,151 - -3.18% 1 Stars: Appealing
01/29/2010 21.49 21.96 20.60 20.75 668,012 - -2.76% 1 Stars: Appealing
01/28/2010 21.52 21.70 20.77 21.34 196,214 - -0.84% 1 Stars: Appealing
01/27/2010 20.40 21.57 20.40 21.52 304,318 + +4.87% 1 Stars: Appealing
01/26/2010 20.72 21.29 20.25 20.52 203,485 - -1.44% 1 Stars: Appealing
01/25/2010 21.31 21.51 20.40 20.82 270,611 - -0.67% 1 Stars: Appealing
01/22/2010 21.33 21.60 20.84 20.96 479,067 - -1.55% 1 Stars: Appealing
01/21/2010 21.37 22.00 20.53 21.29 703,187 - -0.42% 1 Stars: Appealing
01/20/2010 21.57 21.78 20.32 21.38 331,523 - -2.06% 1 Stars: Appealing
01/19/2010 21.46 22.05 21.31 21.83 246,322 + +1.25% 1 Stars: Appealing
01/15/2010 21.84 22.23 21.30 21.56 358,523 - -1.24% 1 Stars: Appealing
01/14/2010 20.89 22.02 20.86 21.83 300,981 + +4.20% 1 Stars: Appealing
01/13/2010 20.81 21.07 20.42 20.95 189,933 + +0.96% 1 Stars: Appealing
01/12/2010 21.33 21.67 20.58 20.75 254,899 - -3.62% 1 Stars: Appealing
01/11/2010 22.47 22.47 21.44 21.53 185,014 - -3.71% 1 Stars: Appealing
01/08/2010 21.02 22.59 21.00 22.36 373,795 + +5.37% 1 Stars: Appealing
01/07/2010 20.16 21.27 19.98 21.22 305,081 + +4.58% 1 Stars: Appealing
01/06/2010 20.30 20.71 19.79 20.29 227,464 + +0.25% 1 Stars: Appealing
01/05/2010 20.89 21.23 20.09 20.24 322,787 - -3.34% 1 Stars: Appealing
01/04/2010 20.52 21.15 20.25 20.94 236,430 + +3.92% 1 Stars: Appealing
12/31/2009 20.69 20.89 20.15 20.15 177,929 - -2.33% 1 Stars: Appealing
12/30/2009 20.80 21.19 20.22 20.63 231,728 - -1.29% 1 Stars: Appealing
12/29/2009 20.49 20.99 20.29 20.90 198,247 + +2.50% 1 Stars: Appealing
12/28/2009 20.14 20.45 20.06 20.39 132,191 + +1.75% 1 Stars: Appealing
12/24/2009 20.35 20.52 19.95 20.04 154,291 - -1.43% 1 Stars: Appealing
12/23/2009 19.88 20.62 19.60 20.33 373,701 + +3.04% 1 Stars: Appealing
12/22/2009 18.92 19.83 18.70 19.73 390,420 + +4.67% 1 Stars: Appealing
12/21/2009 18.29 18.94 18.09 18.85 222,671 + +4.09% 1 Stars: Appealing
12/18/2009 17.70 18.19 17.57 18.11 547,478 + +3.37% 1 Stars: Appealing
12/17/2009 17.71 18.00 17.42 17.52 209,793 - -1.41% 1 Stars: Appealing
12/16/2009 18.32 18.67 17.72 17.77 283,542 - -1.99% 1 Stars: Appealing
12/15/2009 18.22 18.60 18.04 18.13 351,137 - -1.73% 1 Stars: Appealing
12/14/2009 18.49 18.63 18.09 18.45 220,717 + +0.11% 1 Stars: Appealing
12/11/2009 18.38 18.51 18.02 18.43 113,392 + +0.93% 1 Stars: Appealing
12/10/2009 18.38 18.56 17.97 18.26 137,160 + +0.38% 1 Stars: Appealing
12/09/2009 18.39 18.59 18.04 18.19 112,220 - -1.03% 1 Stars: Appealing
12/08/2009 18.23 18.70 18.05 18.38 216,946 - -0.65% 1 Stars: Appealing
12/07/2009 18.36 18.65 18.11 18.50 175,821 - 0.00% 1 Stars: Appealing
12/04/2009 18.47 18.89 18.01 18.50 146,226 + +2.83% 1 Stars: Appealing
12/03/2009 18.88 19.28 17.94 17.99 243,564 - -4.66% 1 Stars: Appealing
12/02/2009 18.43 19.20 18.43 18.87 224,517 + +2.50% 1 Stars: Appealing
12/01/2009 18.55 18.62 17.92 18.41 274,904 + +0.05% 1 Stars: Appealing
11/30/2009 17.85 18.47 17.60 18.40 272,479 + +3.37% 1 Stars: Appealing
11/27/2009 17.77 18.14 17.50 17.80 141,407 - -2.73% 1 Stars: Appealing
11/25/2009 18.25 18.56 18.22 18.30 135,728 + +0.72% 1 Stars: Appealing
11/24/2009 17.94 18.27 17.63 18.17 231,159 + +1.34% 1 Stars: Appealing
11/23/2009 17.60 17.98 17.57 17.93 253,288 + +3.58% 1 Stars: Appealing
11/20/2009 17.04 17.50 16.81 17.31 158,854 + +0.99% 1 Stars: Appealing
11/19/2009 17.07 17.28 16.92 17.14 237,963 - -0.75% 1 Stars: Appealing
11/18/2009 17.16 17.42 16.90 17.27 163,097 + +0.35% 1 Stars: Appealing
11/17/2009 16.80 17.68 16.53 17.21 232,092 + +2.02% 1 Stars: Appealing
11/16/2009 16.25 17.26 16.07 16.87 342,447 + +4.91% 1 Stars: Appealing
11/13/2009 15.95 16.30 15.59 16.08 263,291 + +1.64% 1 Stars: Appealing
11/12/2009 16.37 16.68 15.78 15.82 219,397 - -4.30% 1 Stars: Appealing
11/11/2009 16.40 16.85 16.12 16.53 195,174 + +2.35% 1 Stars: Appealing
11/10/2009 16.60 16.77 16.03 16.15 238,883 - -3.06% 1 Stars: Appealing
11/09/2009 16.33 16.85 16.23 16.66 227,024 + +2.84% 1 Stars: Appealing
11/06/2009 15.85 16.30 15.69 16.20 377,803 + +1.06% 1 Stars: Appealing
11/05/2009 16.47 16.50 15.72 16.03 392,744 + +2.36% 1 Stars: Appealing
11/04/2009 16.24 16.24 15.43 15.66 323,642 - -3.03% 1 Stars: Appealing
11/03/2009 16.31 16.34 15.77 16.15 306,051 - -2.36% 1 Stars: Appealing
11/02/2009 17.05 17.82 15.98 16.54 525,796 - -2.59% 1 Stars: Appealing
10/30/2009 18.07 18.43 16.69 16.98 631,510 - -7.52% 1 Stars: Appealing
10/29/2009 18.37 18.60 17.73 18.36 303,561 + +1.16% 1 Stars: Appealing
10/28/2009 18.33 18.62 17.61 18.15 460,635 - -3.30% 1 Stars: Appealing
10/27/2009 18.36 19.45 18.20 18.77 392,832 + +2.96% 1 Stars: Appealing
10/26/2009 18.42 18.47 17.74 18.23 360,640 - -1.19% 1 Stars: Appealing
10/23/2009 19.03 19.40 18.30 18.45 311,822 - -2.28% 1 Stars: Appealing
10/22/2009 18.14 19.29 17.75 18.88 295,262 + +3.79% 1 Stars: Appealing
10/21/2009 18.30 18.88 18.12 18.19 408,097 - -1.62% 1 Stars: Appealing
10/20/2009 18.41 18.77 17.88 18.49 295,248 + +0.33% 1 Stars: Appealing
10/19/2009 18.34 18.77 17.74 18.43 385,493 + +0.99% 1 Stars: Appealing
10/16/2009 18.44 18.44 17.64 18.25 512,584 - -2.09% 1 Stars: Appealing
10/15/2009 19.00 19.16 18.55 18.64 180,220 - -2.92% 1 Stars: Appealing
10/14/2009 19.06 19.24 18.68 19.20 353,501 + +2.24% 1 Stars: Appealing
10/13/2009 19.17 19.36 18.52 18.78 240,631 - -2.74% 1 Stars: Appealing
10/12/2009 18.71 19.55 18.71 19.31 275,786 + +3.43% 1 Stars: Appealing
10/09/2009 18.95 19.50 18.35 18.67 370,928 - -2.05% 1 Stars: Appealing
10/08/2009 18.83 19.17 18.62 19.06 355,072 + +1.65% 1 Stars: Appealing
10/07/2009 18.96 19.10 18.23 18.75 395,786 - -0.90% 1 Stars: Appealing
10/06/2009 18.90 19.73 18.41 18.92 231,066 + +1.07% 1 Stars: Appealing
10/05/2009 17.86 18.90 17.81 18.72 339,079 + +5.41% 1 Stars: Appealing
10/02/2009 17.77 18.06 17.40 17.76 302,233 - -1.00% 1 Stars: Appealing
10/01/2009 18.99 19.30 17.72 17.94 385,199 - -5.83% 1 Stars: Appealing
09/30/2009 19.95 20.11 19.03 19.05 529,385 - -4.08% 1 Stars: Appealing
09/29/2009 19.92 20.20 19.71 19.86 198,347 + +0.40% 1 Stars: Appealing
09/28/2009 19.04 19.89 18.80 19.78 179,851 + +4.44% 1 Stars: Appealing
09/25/2009 19.49 19.71 18.20 18.94 264,419 - -3.32% 1 Stars: Appealing
09/24/2009 20.24 20.79 19.07 19.59 232,495 - -3.21% 1 Stars: Appealing
09/23/2009 20.15 20.72 19.90 20.24 327,032 + +0.50% 1 Stars: Appealing
09/22/2009 20.28 20.39 19.49 20.14 200,560 + +0.40% 1 Stars: Appealing
09/21/2009 20.13 20.58 19.63 20.06 211,829 - -1.67% 1 Stars: Appealing
09/18/2009 20.82 21.42 19.97 20.40 879,456 - -1.11% 1 Stars: Appealing
09/17/2009 20.86 21.35 20.48 20.63 466,125 - -0.86% 1 Stars: Appealing