Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.37 22.00 21.17 21.29 104,151 + +2.60% 4 Stars: Appealing
02/08/2010 20.86 21.36 20.52 20.75 150,884 + +0.68% 4 Stars: Appealing
02/05/2010 21.25 21.28 19.63 20.61 457,517 - -3.15% 4 Stars: Appealing
02/04/2010 22.30 22.30 20.75 21.28 230,838 - -5.55% 4 Stars: Appealing
02/03/2010 23.61 23.61 22.24 22.53 141,744 - -3.51% 4 Stars: Appealing
02/02/2010 22.25 23.35 21.85 23.35 194,704 + +6.38% 4 Stars: Appealing
02/01/2010 21.00 22.04 21.00 21.95 153,732 + +4.92% 4 Stars: Appealing
01/29/2010 22.01 22.32 20.75 20.92 279,380 - -6.90% 4 Stars: Appealing
01/28/2010 22.62 22.74 22.30 22.47 108,089 - -0.40% 4 Stars: Appealing
01/27/2010 23.49 23.60 22.11 22.56 192,809 - -3.55% 4 Stars: Appealing
01/26/2010 23.04 23.74 22.84 23.39 90,936 + +2.54% 4 Stars: Appealing
01/25/2010 22.54 22.95 22.40 22.81 142,873 + +2.01% 4 Stars: Appealing
01/22/2010 23.42 23.42 22.25 22.36 196,587 - -3.25% 4 Stars: Appealing
01/21/2010 24.09 24.17 22.77 23.11 168,908 - -4.27% 4 Stars: Appealing
01/20/2010 23.57 24.19 23.56 24.14 110,077 + +1.43% 4 Stars: Appealing
01/19/2010 23.13 23.95 22.98 23.80 127,248 + +3.12% 4 Stars: Appealing
01/15/2010 23.39 23.48 22.76 23.08 107,951 - -0.65% 4 Stars: Appealing
01/14/2010 23.28 23.59 23.03 23.23 99,486 + +0.22% 4 Stars: Appealing
01/13/2010 23.42 23.71 22.00 23.18 350,812 - -1.24% 4 Stars: Appealing
01/12/2010 23.88 23.90 23.35 23.47 164,146 - -2.65% 4 Stars: Appealing
01/11/2010 24.01 24.20 23.85 24.11 131,131 + +1.22% 4 Stars: Appealing
01/08/2010 23.88 23.90 23.38 23.82 145,063 + +0.42% 4 Stars: Appealing
01/07/2010 23.87 24.00 23.15 23.72 137,732 + +0.21% 4 Stars: Appealing
01/06/2010 23.32 23.96 23.32 23.67 161,287 + +1.28% 4 Stars: Appealing
01/05/2010 22.44 23.87 22.30 23.37 289,269 + +4.33% 4 Stars: Appealing
01/04/2010 21.87 22.44 21.81 22.40 189,335 + +3.90% 4 Stars: Appealing
12/31/2009 21.55 21.88 21.38 21.56 134,254 - -0.09% 4 Stars: Appealing
12/30/2009 21.77 21.80 21.52 21.58 135,317 - -1.01% 4 Stars: Appealing
12/29/2009 21.79 21.99 21.35 21.80 144,658 + +0.05% 4 Stars: Appealing
12/28/2009 22.07 22.30 21.70 21.79 136,998 - -0.14% 4 Stars: Appealing
12/24/2009 21.30 21.94 21.30 21.82 67,950 + +2.25% 4 Stars: Appealing
12/23/2009 21.44 21.97 21.26 21.34 140,278 + +0.19% 4 Stars: Appealing
12/22/2009 20.58 21.42 20.51 21.30 156,010 + +3.65% 4 Stars: Appealing
12/21/2009 20.19 20.75 20.09 20.55 175,742 + +2.65% 4 Stars: Appealing
12/18/2009 20.24 20.80 20.02 20.02 319,885 - -1.18% 4 Stars: Appealing
12/17/2009 20.20 20.57 20.18 20.26 91,960 - -0.39% 4 Stars: Appealing
12/16/2009 20.76 20.76 20.13 20.34 172,374 - -0.64% 4 Stars: Appealing
12/15/2009 20.52 20.81 20.30 20.47 140,407 - -0.24% 4 Stars: Appealing
12/14/2009 20.77 20.77 20.30 20.52 128,494 + +1.03% 4 Stars: Appealing
12/11/2009 20.81 20.81 19.96 20.31 189,573 - 0.00% 4 Stars: Appealing
12/10/2009 19.61 20.42 19.41 20.31 234,734 + +4.64% 4 Stars: Appealing
12/09/2009 19.80 19.84 19.32 19.41 94,454 - -0.97% 4 Stars: Appealing
12/08/2009 19.45 19.75 19.21 19.60 119,823 + +0.77% 4 Stars: Appealing
12/07/2009 19.39 19.67 19.21 19.45 160,434 + +1.30% 4 Stars: Appealing
12/04/2009 19.46 19.50 18.82 19.20 127,968 - -0.67% 4 Stars: Appealing
12/03/2009 19.60 19.75 19.30 19.33 79,739 - -0.62% 4 Stars: Appealing
12/02/2009 19.75 19.75 19.25 19.45 99,759 - -0.21% 4 Stars: Appealing
12/01/2009 19.50 19.80 19.26 19.49 131,574 + +0.41% 4 Stars: Appealing
11/30/2009 19.29 19.47 19.15 19.41 92,356 + +0.62% 4 Stars: Appealing
11/27/2009 19.29 19.41 19.01 19.29 37,309 - -0.87% 4 Stars: Appealing
11/25/2009 19.00 19.47 18.94 19.46 119,419 + +1.73% 4 Stars: Appealing
11/24/2009 18.98 19.13 18.81 19.13 110,976 + +1.49% 4 Stars: Appealing
11/23/2009 18.87 18.99 18.50 18.85 141,981 + +1.02% 4 Stars: Appealing
11/20/2009 18.82 18.82 18.32 18.66 136,074 - -1.27% 4 Stars: Appealing
11/19/2009 19.09 19.10 18.80 18.90 95,861 - -1.20% 4 Stars: Appealing
11/18/2009 19.00 19.13 18.91 19.13 114,123 + +0.79% 4 Stars: Appealing
11/17/2009 18.95 18.98 18.84 18.98 113,802 + +0.21% 4 Stars: Appealing
11/16/2009 19.09 19.09 18.78 18.94 137,827 + +0.42% 4 Stars: Appealing
11/13/2009 19.00 19.09 18.71 18.86 107,719 - -0.16% 4 Stars: Appealing
11/12/2009 19.07 19.10 18.75 18.89 122,885 - -0.94% 4 Stars: Appealing
11/11/2009 19.09 19.19 18.87 19.07 149,373 + +0.21% 4 Stars: Appealing
11/10/2009 18.89 19.10 18.72 19.03 132,611 + +1.12% 3 Stars: Appealing
11/09/2009 19.25 19.25 18.65 18.82 228,118 - -0.84% 3 Stars: Appealing
11/06/2009 19.11 19.11 18.80 18.98 74,547 - -0.11% 4 Stars: Appealing
11/05/2009 18.73 19.14 18.70 19.00 100,297 + +1.28% 4 Stars: Appealing
11/04/2009 19.01 19.02 18.62 18.76 145,944 - -1.88% 4 Stars: Appealing
11/03/2009 18.63 19.18 18.47 19.12 264,647 + +3.58% 4 Stars: Appealing
11/02/2009 18.53 19.02 18.36 18.46 311,786 + +0.54% 4 Stars: Appealing
10/30/2009 18.38 19.02 18.14 18.36 206,635 - -0.27% 4 Stars: Appealing
10/29/2009 18.08 18.76 18.01 18.41 300,241 + +2.51% 4 Stars: Appealing
10/28/2009 18.80 18.80 17.84 17.96 290,037 - -4.57% 4 Stars: Appealing
10/27/2009 18.93 19.25 18.55 18.82 196,392 - -0.32% 4 Stars: Appealing
10/26/2009 19.30 19.75 18.76 18.88 224,864 - -1.67% 4 Stars: Appealing
10/23/2009 19.37 19.48 19.19 19.20 126,789 - -0.93% 4 Stars: Appealing
10/22/2009 19.49 19.49 19.00 19.38 145,374 - 0.00% 4 Stars: Appealing
10/21/2009 19.43 19.75 19.11 19.38 215,983 + +1.47% 4 Stars: Appealing
10/20/2009 19.45 19.48 18.75 19.10 216,359 - -1.39% 4 Stars: Appealing
10/19/2009 19.10 19.56 19.10 19.37 213,045 + +1.89% 4 Stars: Appealing
10/16/2009 18.92 19.21 18.78 19.01 164,158 + +0.48% 4 Stars: Appealing
10/15/2009 18.77 19.20 18.70 18.92 160,709 + +0.85% 3 Stars: Appealing
10/14/2009 18.58 18.94 18.57 18.76 139,260 + +1.02% 3 Stars: Appealing
10/13/2009 18.73 18.73 18.35 18.57 97,366 + +0.32% 3 Stars: Appealing
10/12/2009 18.33 18.80 18.25 18.51 125,803 + +1.26% 3 Stars: Appealing
10/09/2009 18.11 18.57 18.11 18.28 276,552 + +0.11% 3 Stars: Appealing
10/08/2009 17.85 18.45 17.82 18.26 168,565 + +3.34% 3 Stars: Appealing
10/07/2009 17.77 17.94 17.50 17.67 148,590 + +0.23% 3 Stars: Appealing
10/06/2009 17.49 18.00 17.44 17.63 158,541 + +1.91% 3 Stars: Appealing
10/05/2009 16.76 17.34 16.74 17.30 160,308 + +3.35% 3 Stars: Appealing
10/02/2009 16.70 17.31 16.57 16.74 137,275 - -0.95% 4 Stars: Appealing
10/01/2009 17.20 17.21 16.65 16.90 184,089 - -1.40% 3 Stars: Appealing
09/30/2009 17.70 17.83 16.97 17.14 157,157 - -2.83% 3 Stars: Appealing
09/29/2009 17.54 17.98 17.26 17.64 179,280 + +2.32% 3 Stars: Appealing
09/28/2009 17.14 17.60 16.90 17.24 139,480 + +1.23% 3 Stars: Appealing
09/25/2009 16.83 17.12 16.50 17.03 121,832 + +1.07% 3 Stars: Appealing
09/24/2009 17.12 17.26 16.47 16.85 115,654 - -2.03% 3 Stars: Appealing
09/23/2009 17.47 17.63 17.14 17.20 213,356 - -1.66% 3 Stars: Appealing
09/22/2009 16.75 17.49 16.72 17.49 344,724 + +5.05% 3 Stars: Appealing
09/21/2009 16.40 16.75 16.21 16.65 213,952 + +0.85% 3 Stars: Appealing
09/18/2009 16.76 16.79 16.25 16.51 306,817 - -0.54% 3 Stars: Appealing
09/17/2009 16.36 16.87 15.95 16.60 309,094 + +1.03% 3 Stars: Appealing