Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.08 21.23 20.72 20.97 54,869 + +0.53% 5 Stars: Appealing
02/08/2010 21.14 21.43 20.82 20.86 36,515 - -1.70% 5 Stars: Appealing
02/05/2010 21.30 21.32 20.73 21.22 31,556 - -0.42% 5 Stars: Appealing
02/04/2010 21.97 22.22 21.14 21.31 55,344 - -3.79% 5 Stars: Appealing
02/03/2010 22.25 22.91 22.00 22.15 30,011 - -1.25% 5 Stars: Appealing
02/02/2010 22.09 22.59 22.00 22.43 65,662 + +1.36% 5 Stars: Appealing
02/01/2010 22.49 22.53 22.01 22.13 54,756 - -1.12% 5 Stars: Appealing
01/29/2010 23.25 23.60 22.38 22.38 57,690 - -2.19% 5 Stars: Appealing
01/28/2010 23.69 23.69 22.55 22.88 40,907 - -3.42% 5 Stars: Appealing
01/27/2010 23.33 23.74 23.26 23.69 30,208 + +0.98% 5 Stars: Appealing
01/26/2010 24.25 24.25 23.22 23.46 61,858 - -3.93% 5 Stars: Appealing
01/25/2010 25.25 25.42 24.20 24.42 73,322 - -2.48% 5 Stars: Appealing
01/22/2010 25.27 25.88 25.00 25.04 53,374 - -1.14% 5 Stars: Appealing
01/21/2010 26.95 27.17 25.33 25.33 83,398 - -5.98% 5 Stars: Appealing
01/20/2010 27.57 27.57 26.75 26.94 56,212 - -2.95% 5 Stars: Appealing
01/19/2010 27.15 27.89 26.76 27.76 54,997 + +2.62% 4 Stars: Appealing
01/15/2010 27.68 27.84 27.02 27.05 43,350 - -1.81% 4 Stars: Appealing
01/14/2010 27.44 27.97 27.20 27.55 23,843 + +0.07% 4 Stars: Appealing
01/13/2010 27.29 27.63 27.06 27.53 16,112 + +1.66% 4 Stars: Appealing
01/12/2010 27.39 27.60 27.01 27.08 20,477 - -2.31% 4 Stars: Appealing
01/11/2010 27.90 27.90 27.37 27.72 19,218 - -0.25% 4 Stars: Appealing
01/08/2010 27.28 27.88 27.14 27.79 37,363 + +1.13% 4 Stars: Appealing
01/07/2010 26.76 27.58 26.40 27.48 35,915 + +2.27% 4 Stars: Appealing
01/06/2010 27.23 27.62 26.82 26.87 34,391 - -1.47% 4 Stars: Appealing
01/05/2010 27.72 27.72 27.11 27.27 40,929 - -1.34% 4 Stars: Appealing
01/04/2010 26.56 27.89 26.56 27.64 50,826 + +5.30% 4 Stars: Appealing
12/31/2009 26.60 27.07 26.16 26.25 42,923 - -1.65% 4 Stars: Appealing
12/30/2009 26.63 27.40 26.27 26.69 49,555 - -0.63% 4 Stars: Appealing
12/29/2009 26.95 27.06 26.68 26.86 27,553 - -0.33% 4 Stars: Appealing
12/28/2009 27.50 27.50 26.56 26.95 40,856 - -1.93% 4 Stars: Appealing
12/24/2009 27.50 27.50 27.07 27.48 9,438 - -0.36% 4 Stars: Appealing
12/23/2009 27.34 27.81 27.17 27.58 31,749 + +1.32% 4 Stars: Appealing
12/22/2009 27.17 27.40 26.91 27.22 46,601 + +0.11% 4 Stars: Appealing
12/21/2009 27.33 27.76 26.80 27.19 63,997 - -0.15% 4 Stars: Appealing
12/18/2009 27.28 27.46 26.53 27.23 126,608 + +0.81% 4 Stars: Appealing
12/17/2009 27.28 27.59 26.82 27.01 61,123 - -1.89% 5 Stars: Appealing
12/16/2009 28.17 28.17 27.41 27.53 29,394 - -1.11% 5 Stars: Appealing
12/15/2009 27.70 28.28 27.56 27.84 153,999 + +0.43% 5 Stars: Appealing
12/14/2009 27.81 27.88 27.52 27.72 49,858 + +0.14% 5 Stars: Appealing
12/11/2009 27.62 27.97 27.31 27.68 94,357 + +0.58% 5 Stars: Appealing
12/10/2009 26.95 27.66 26.95 27.52 305,965 + +2.34% 5 Stars: Appealing
12/09/2009 27.98 27.99 26.52 26.89 48,548 - -2.96% 5 Stars: Appealing
12/08/2009 27.48 28.68 27.13 27.71 157,779 + +0.11% 5 Stars: Appealing
12/07/2009 26.94 27.72 26.85 27.68 85,951 + +3.44% 5 Stars: Appealing
12/04/2009 26.42 26.85 26.13 26.76 57,079 + +4.00% 5 Stars: Appealing
12/03/2009 26.64 27.14 25.38 25.73 76,609 - -2.91% 5 Stars: Appealing
12/02/2009 25.08 26.67 25.08 26.50 93,960 + +5.45% 5 Stars: Appealing
12/01/2009 23.86 25.67 23.86 25.13 83,542 + +6.26% 5 Stars: Appealing
11/30/2009 23.15 23.73 22.43 23.65 80,233 + +2.16% 5 Stars: Appealing
11/27/2009 23.01 23.69 22.34 23.15 37,563 - -4.02% 5 Stars: Appealing
11/25/2009 24.57 24.75 23.97 24.12 39,257 - -2.62% 5 Stars: Appealing
11/24/2009 25.30 25.30 24.55 24.77 32,001 - -2.48% 5 Stars: Appealing
11/23/2009 23.66 25.49 23.40 25.40 106,725 + +8.13% 5 Stars: Appealing
11/20/2009 23.27 23.73 23.16 23.49 43,556 - -0.42% 5 Stars: Appealing
11/19/2009 23.74 23.91 23.18 23.59 42,304 - -1.63% 5 Stars: Appealing
11/18/2009 24.47 24.47 23.55 23.98 51,340 - -1.96% 5 Stars: Appealing
11/17/2009 24.06 24.57 23.63 24.46 96,581 + +0.74% 5 Stars: Appealing
11/16/2009 22.68 24.28 22.68 24.28 113,534 + +7.82% 5 Stars: Appealing
11/13/2009 22.16 22.84 21.86 22.52 40,646 + +1.81% 5 Stars: Appealing
11/12/2009 22.52 22.88 22.03 22.12 43,401 - -2.08% 5 Stars: Appealing
11/11/2009 22.79 22.79 22.22 22.59 50,812 + +0.67% 5 Stars: Appealing
11/10/2009 23.15 23.30 22.43 22.44 92,164 - -4.02% 5 Stars: Appealing
11/09/2009 22.55 23.40 22.09 23.38 93,143 + +5.08% 5 Stars: Appealing
11/06/2009 21.82 22.35 21.31 22.25 55,165 + +0.82% 5 Stars: Appealing
11/05/2009 21.28 22.39 21.28 22.07 71,377 + +3.81% 5 Stars: Appealing
11/04/2009 20.57 21.75 20.00 21.26 90,988 + +4.37% 5 Stars: Appealing
11/03/2009 20.51 21.89 20.10 20.37 124,961 + +5.11% 5 Stars: Appealing
11/02/2009 19.35 19.96 18.85 19.38 70,172 + +1.68% 5 Stars: Appealing
10/30/2009 19.73 19.81 18.92 19.06 72,228 - -4.46% 5 Stars: Appealing
10/29/2009 19.49 20.15 19.17 19.95 44,630 + +2.84% 5 Stars: Appealing
10/28/2009 19.78 19.96 19.35 19.40 37,726 - -2.41% 5 Stars: Appealing
10/27/2009 20.28 20.42 19.80 19.88 43,103 - -1.54% 5 Stars: Appealing
10/26/2009 20.33 20.82 19.96 20.19 22,785 - -0.88% 5 Stars: Appealing
10/23/2009 20.69 20.69 19.98 20.37 33,497 - -1.45% 5 Stars: Appealing
10/22/2009 20.67 20.83 19.91 20.67 45,013 - -0.48% 5 Stars: Appealing
10/21/2009 20.84 21.52 20.49 20.77 76,551 - -0.48% 5 Stars: Appealing
10/20/2009 21.17 21.17 20.20 20.87 36,683 - -1.42% 5 Stars: Appealing
10/19/2009 20.53 21.26 20.15 21.17 54,097 + +3.88% 5 Stars: Appealing
10/16/2009 20.80 21.03 20.20 20.38 92,292 - -2.67% 5 Stars: Appealing
10/15/2009 21.06 21.19 20.39 20.94 54,857 - -1.78% 5 Stars: Appealing
10/14/2009 21.44 21.44 21.01 21.32 42,355 + +0.80% 5 Stars: Appealing
10/13/2009 21.05 21.22 20.83 21.15 21,174 - 0.00% 5 Stars: Appealing
10/12/2009 21.05 21.73 21.05 21.15 35,754 + +0.38% 5 Stars: Appealing
10/09/2009 20.47 21.10 20.32 21.07 39,531 + +3.03% 5 Stars: Appealing
10/08/2009 20.52 20.85 20.42 20.45 29,341 + +0.25% 5 Stars: Appealing
10/07/2009 20.03 20.45 20.01 20.40 26,654 + +0.99% 5 Stars: Appealing
10/06/2009 19.99 20.48 19.79 20.20 28,169 + +1.56% 5 Stars: Appealing
10/05/2009 19.78 20.01 19.10 19.89 38,988 + +1.48% 5 Stars: Appealing
10/02/2009 20.09 20.48 19.54 19.60 75,620 - -2.68% 5 Stars: Appealing
10/01/2009 20.82 20.82 20.13 20.14 72,143 - -4.37% 5 Stars: Appealing
09/30/2009 21.83 21.99 20.86 21.06 85,039 - -4.10% 5 Stars: Appealing
09/29/2009 22.08 22.22 21.70 21.96 26,162 - -0.36% 5 Stars: Appealing
09/28/2009 21.54 22.50 21.42 22.04 33,557 + +2.51% 5 Stars: Appealing
09/25/2009 21.85 22.02 21.41 21.50 34,977 - -2.01% 5 Stars: Appealing
09/24/2009 21.99 22.00 21.43 21.94 47,009 - 0.00% 5 Stars: Appealing
09/23/2009 21.93 22.38 21.76 21.94 61,923 + +0.18% 5 Stars: Appealing
09/22/2009 22.24 22.24 21.84 21.90 23,144 - -0.54% 5 Stars: Appealing
09/21/2009 22.05 22.35 21.76 22.02 82,267 - -0.68% 5 Stars: Appealing
09/18/2009 22.10 22.35 22.02 22.17 77,629 + +0.77% 5 Stars: Appealing
09/17/2009 21.61 22.18 21.61 22.00 64,861 + +1.10% 5 Stars: Appealing