Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.70 19.72 19.49 19.66 93,172 + +0.56% 3 Stars: Appealing
02/08/2010 19.63 19.72 19.42 19.55 70,284 - 0.00% 3 Stars: Appealing
02/05/2010 19.82 19.82 19.45 19.55 125,454 - -1.51% 3 Stars: Appealing
02/04/2010 20.00 20.05 19.78 19.85 137,838 - -0.85% 3 Stars: Appealing
02/03/2010 20.00 20.10 19.74 20.02 114,926 - -0.15% 3 Stars: Appealing
02/02/2010 20.08 20.26 19.76 20.05 80,585 - -0.30% 3 Stars: Appealing
02/01/2010 20.00 20.28 19.97 20.11 110,090 + +0.55% 3 Stars: Appealing
01/29/2010 19.90 20.11 19.76 20.00 141,091 + +0.38% 3 Stars: Appealing
01/28/2010 19.88 20.29 19.35 19.92 326,398 - -2.57% 3 Stars: Appealing
01/27/2010 20.07 20.56 20.00 20.45 60,592 + +1.49% 3 Stars: Appealing
01/26/2010 20.34 20.55 20.01 20.15 77,163 - -1.32% 3 Stars: Appealing
01/25/2010 20.67 20.87 20.34 20.42 92,626 - -0.39% 3 Stars: Appealing
01/22/2010 20.56 21.12 20.42 20.50 149,154 - -0.63% 3 Stars: Appealing
01/21/2010 21.24 21.32 20.44 20.63 83,907 - -2.60% 3 Stars: Appealing
01/20/2010 21.48 21.71 20.88 21.18 98,577 - -2.44% 3 Stars: Appealing
01/19/2010 20.75 21.77 20.70 21.71 128,961 + +5.34% 3 Stars: Appealing
01/15/2010 20.71 20.78 20.06 20.61 142,648 - 0.00% 3 Stars: Appealing
01/14/2010 20.72 21.05 20.59 20.61 91,066 + +0.24% 3 Stars: Appealing
01/13/2010 20.37 20.73 20.31 20.56 225,099 + +1.28% 3 Stars: Appealing
01/12/2010 20.84 20.84 19.90 20.30 147,452 - -2.73% 3 Stars: Appealing
01/11/2010 21.11 21.11 20.73 20.87 87,552 - -1.14% 3 Stars: Appealing
01/08/2010 21.45 21.45 20.98 21.11 191,715 - -2.22% 3 Stars: Appealing
01/07/2010 21.97 21.97 21.26 21.59 166,255 - -1.60% 3 Stars: Appealing
01/06/2010 22.75 22.78 21.87 21.94 169,733 - -3.48% 3 Stars: Appealing
01/05/2010 22.90 23.08 22.62 22.73 74,797 - -1.17% 3 Stars: Appealing
01/04/2010 22.89 23.31 22.82 23.00 62,653 + +1.50% 3 Stars: Appealing
12/31/2009 22.71 23.16 22.56 22.66 65,396 - -0.53% 3 Stars: Appealing
12/30/2009 22.82 22.95 22.54 22.78 58,356 - -0.74% 3 Stars: Appealing
12/29/2009 23.01 23.13 22.79 22.95 58,613 - -1.12% 3 Stars: Appealing
12/28/2009 24.03 24.06 23.14 23.21 46,279 - -3.09% 3 Stars: Appealing
12/24/2009 23.65 24.05 23.59 23.95 11,798 + +1.05% 3 Stars: Appealing
12/23/2009 24.62 24.78 23.45 23.70 77,705 - -3.30% 3 Stars: Appealing
12/22/2009 23.93 24.63 23.70 24.51 80,960 + +2.85% 3 Stars: Appealing
12/21/2009 24.29 24.70 23.71 23.83 72,642 - -1.85% 3 Stars: Appealing
12/18/2009 24.80 24.80 23.91 24.28 147,743 - -1.54% 3 Stars: Appealing
12/17/2009 24.82 25.15 24.47 24.66 96,019 - -0.64% 3 Stars: Appealing
12/16/2009 24.89 25.04 24.73 24.82 61,331 + +0.08% 3 Stars: Appealing
12/15/2009 24.25 25.13 24.25 24.80 99,309 + +2.27% 3 Stars: Appealing
12/14/2009 24.10 24.34 23.86 24.25 57,128 + +1.46% 3 Stars: Appealing
12/11/2009 23.74 23.98 23.62 23.90 79,726 + +0.84% 3 Stars: Appealing
12/10/2009 23.21 23.74 23.10 23.70 294,707 + +2.11% 3 Stars: Appealing
12/09/2009 23.19 23.43 22.99 23.21 33,238 - -0.17% 3 Stars: Appealing
12/08/2009 23.42 23.60 23.17 23.25 42,386 - -0.90% 3 Stars: Appealing
12/07/2009 23.07 23.50 23.07 23.46 36,550 + +1.60% 3 Stars: Appealing
12/04/2009 22.94 23.50 22.78 23.09 81,761 + +2.26% 3 Stars: Appealing
12/03/2009 22.88 23.24 22.50 22.58 72,199 - -0.75% 3 Stars: Appealing
12/02/2009 22.53 22.96 22.41 22.75 48,579 + +1.79% 3 Stars: Appealing
12/01/2009 22.42 22.55 22.30 22.35 53,774 - 0.00% 3 Stars: Appealing
11/30/2009 22.45 22.60 22.05 22.35 102,447 - -0.80% 3 Stars: Appealing
11/27/2009 22.52 22.93 22.50 22.53 33,536 - -2.21% 3 Stars: Appealing
11/25/2009 23.22 23.43 23.04 23.04 55,930 - -0.30% 3 Stars: Appealing
11/24/2009 23.07 23.17 22.76 23.11 47,658 - -0.26% 3 Stars: Appealing
11/23/2009 23.11 23.68 22.94 23.17 46,028 + +1.09% 3 Stars: Appealing
11/20/2009 22.60 23.07 22.53 22.92 83,148 + +0.61% 3 Stars: Appealing
11/19/2009 23.25 23.29 22.51 22.78 131,487 - -2.32% 3 Stars: Appealing
11/18/2009 23.50 23.71 23.28 23.32 66,721 - -1.35% 3 Stars: Appealing
11/17/2009 23.50 23.87 23.40 23.64 91,454 - -0.21% 3 Stars: Appealing
11/16/2009 23.39 24.19 23.39 23.69 146,250 + +1.33% 3 Stars: Appealing
11/13/2009 23.20 23.60 23.11 23.38 103,271 + +0.47% 3 Stars: Appealing
11/12/2009 23.61 23.62 23.19 23.27 86,497 - -1.10% 3 Stars: Appealing
11/11/2009 23.83 23.96 23.19 23.53 118,839 - -0.59% 3 Stars: Appealing
11/10/2009 24.00 24.31 23.67 23.67 77,636 - -2.07% 3 Stars: Appealing
11/09/2009 24.45 24.45 23.86 24.17 164,148 - -1.02% 3 Stars: Appealing
11/06/2009 24.07 24.62 24.02 24.42 107,840 + +0.95% 3 Stars: Appealing
11/05/2009 25.19 25.19 23.90 24.19 349,478 - -3.39% 3 Stars: Appealing
11/04/2009 25.53 25.92 24.86 25.04 250,487 - -1.30% 3 Stars: Appealing
11/03/2009 25.36 25.63 25.26 25.37 148,826 - -0.24% 3 Stars: Appealing
11/02/2009 25.64 25.64 25.20 25.43 127,468 - -0.70% 3 Stars: Appealing
10/30/2009 26.24 26.40 25.61 25.61 155,497 - -3.25% 3 Stars: Appealing
10/29/2009 26.41 27.15 26.13 26.47 72,085 + +1.46% 3 Stars: Appealing
10/28/2009 26.27 26.87 26.03 26.09 144,904 - -0.50% 3 Stars: Appealing
10/27/2009 26.77 26.95 26.21 26.22 423,918 - -1.69% 3 Stars: Appealing
10/26/2009 27.53 27.60 26.31 26.67 336,167 - -2.77% 3 Stars: Appealing
10/23/2009 27.89 28.27 27.28 27.43 97,731 - -1.12% 3 Stars: Appealing
10/22/2009 28.05 28.44 27.13 27.74 231,276 - -1.53% 3 Stars: Appealing
10/21/2009 28.72 29.39 28.08 28.17 142,328 - -1.81% 3 Stars: Appealing
10/20/2009 29.51 29.55 28.52 28.69 109,796 - -2.91% 3 Stars: Appealing
10/19/2009 29.42 29.90 28.58 29.55 55,323 + +0.78% 3 Stars: Appealing
10/16/2009 29.27 29.99 28.94 29.32 123,937 - -0.85% 3 Stars: Appealing
10/15/2009 29.45 29.67 29.08 29.57 139,140 + +0.34% 3 Stars: Appealing
10/14/2009 30.07 30.07 29.36 29.47 114,121 - -1.14% 3 Stars: Appealing
10/13/2009 29.08 30.00 28.62 29.81 250,352 - -1.75% 3 Stars: Appealing
10/12/2009 30.55 30.89 30.03 30.34 123,483 - -1.14% 3 Stars: Appealing
10/09/2009 30.15 31.00 30.11 30.69 175,329 + +1.86% 3 Stars: Appealing
10/08/2009 29.13 30.82 29.01 30.13 347,198 + +3.68% 3 Stars: Appealing
10/07/2009 29.00 29.30 28.15 29.06 244,035 + +0.07% 3 Stars: Appealing
10/06/2009 28.00 30.44 28.00 29.04 1,229,398 + +19.65% 3 Stars: Appealing
10/05/2009 24.25 24.28 23.83 24.27 94,374 + +0.58% 3 Stars: Appealing
10/02/2009 24.03 24.48 24.03 24.13 75,600 - 0.00% 3 Stars: Appealing
10/01/2009 24.60 24.74 24.05 24.13 126,447 - -1.91% 3 Stars: Appealing
09/30/2009 24.41 24.78 23.91 24.60 110,029 + +0.86% 3 Stars: Appealing
09/29/2009 24.11 24.62 23.93 24.39 99,632 + +1.54% 3 Stars: Appealing
09/28/2009 23.70 24.30 23.50 24.02 67,366 + +2.00% 3 Stars: Appealing
09/25/2009 23.22 23.72 23.16 23.55 51,190 + +1.03% 3 Stars: Appealing
09/24/2009 23.69 23.79 23.02 23.31 108,408 - -1.35% 2 Stars: Appealing
09/23/2009 23.81 24.07 23.43 23.63 96,746 - -2.40% 3 Stars: Appealing
09/22/2009 24.30 24.45 24.06 24.21 100,678 - -0.37% 3 Stars: Appealing
09/21/2009 24.04 24.57 23.91 24.30 49,158 + +0.79% 3 Stars: Appealing
09/18/2009 24.04 24.60 24.04 24.11 340,952 + +0.37% 3 Stars: Appealing
09/17/2009 23.84 24.24 23.84 24.02 64,624 + +0.33% 2 Stars: Appealing