Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.39 24.45 24.21 24.38 190,627 + +0.95% 3 Stars: Appealing
02/08/2010 24.45 24.45 23.96 24.15 174,396 - -1.02% 3 Stars: Appealing
02/05/2010 24.20 24.78 23.85 24.40 483,752 - -3.48% 3 Stars: Appealing
02/04/2010 25.63 26.02 25.15 25.28 330,560 - -0.63% 3 Stars: Appealing
02/03/2010 25.95 26.15 25.36 25.44 368,928 - -1.97% 3 Stars: Appealing
02/02/2010 25.83 26.50 25.77 25.95 176,578 + +0.15% 3 Stars: Appealing
02/01/2010 25.70 26.12 25.33 25.91 206,367 + +2.17% 3 Stars: Appealing
01/29/2010 26.22 26.23 25.35 25.36 339,473 - -2.35% 3 Stars: Appealing
01/28/2010 25.84 26.12 25.72 25.97 228,979 + +0.15% 3 Stars: Appealing
01/27/2010 25.78 26.23 25.65 25.93 215,326 + +0.50% 3 Stars: Appealing
01/26/2010 25.61 25.96 25.35 25.80 196,328 + +0.04% 3 Stars: Appealing
01/25/2010 25.75 25.97 25.54 25.79 315,189 + +0.55% 3 Stars: Appealing
01/22/2010 25.79 25.98 25.64 25.65 296,619 - -0.50% 3 Stars: Appealing
01/21/2010 25.85 25.98 25.60 25.78 252,360 - -0.27% 3 Stars: Appealing
01/20/2010 25.81 25.97 25.69 25.85 254,752 - -0.23% 3 Stars: Appealing
01/19/2010 25.68 26.12 25.65 25.91 111,574 + +0.74% 3 Stars: Appealing
01/15/2010 26.19 26.37 25.26 25.72 198,075 - -1.49% 3 Stars: Appealing
01/14/2010 25.46 26.32 25.40 26.11 179,819 + +2.80% 3 Stars: Appealing
01/13/2010 24.96 25.84 23.17 25.40 652,415 + +2.30% 3 Stars: Appealing
01/12/2010 24.00 24.88 23.82 24.83 591,313 + +3.59% 3 Stars: Appealing
01/11/2010 21.48 25.34 21.31 23.97 1,198,632 + +11.70% 3 Stars: Appealing
01/08/2010 21.55 21.90 21.32 21.46 41,754 - -0.97% 3 Stars: Appealing
01/07/2010 21.71 21.71 21.01 21.67 42,697 - -0.41% 3 Stars: Appealing
01/06/2010 21.56 21.87 21.35 21.76 72,242 + +0.51% 3 Stars: Appealing
01/05/2010 22.04 22.24 21.59 21.65 51,199 - -1.59% 3 Stars: Appealing
01/04/2010 21.98 22.26 21.79 22.00 48,161 + +1.34% 3 Stars: Appealing
12/31/2009 21.52 21.99 21.39 21.71 113,102 + +0.46% 3 Stars: Appealing
12/30/2009 21.42 21.70 21.25 21.61 44,732 + +0.65% 3 Stars: Appealing
12/29/2009 21.49 21.66 21.25 21.47 58,975 - -0.23% 3 Stars: Appealing
12/28/2009 21.67 21.70 21.20 21.52 25,150 - -0.32% 3 Stars: Appealing
12/24/2009 21.77 21.77 21.47 21.59 11,142 - -0.42% 3 Stars: Appealing
12/23/2009 21.60 21.98 21.34 21.68 53,920 + +1.12% 3 Stars: Appealing
12/22/2009 21.83 22.20 21.34 21.44 89,239 - -1.52% 3 Stars: Appealing
12/21/2009 21.48 22.00 21.41 21.77 73,387 + +1.68% 4 Stars: Appealing
12/18/2009 21.46 21.62 21.13 21.41 178,867 + +1.09% 4 Stars: Appealing
12/17/2009 21.60 21.60 20.82 21.18 124,052 - -2.71% 4 Stars: Appealing
12/16/2009 20.95 21.79 20.90 21.77 287,982 + +4.31% 4 Stars: Appealing
12/15/2009 21.00 21.03 20.47 20.87 224,118 - -1.04% 4 Stars: Appealing
12/14/2009 20.93 21.12 20.69 21.09 80,482 + +1.25% 4 Stars: Appealing
12/11/2009 20.82 20.96 20.69 20.83 55,300 + +0.14% 4 Stars: Appealing
12/10/2009 20.72 20.95 20.59 20.80 122,444 + +0.97% 4 Stars: Appealing
12/09/2009 19.94 20.63 19.94 20.60 254,678 + +3.41% 4 Stars: Appealing
12/08/2009 19.80 19.98 19.51 19.92 112,452 + +0.30% 4 Stars: Appealing
12/07/2009 20.36 20.51 19.83 19.86 156,462 - -2.31% 4 Stars: Appealing
12/04/2009 19.20 20.38 19.18 20.33 398,258 + +8.14% 4 Stars: Appealing
12/03/2009 17.20 19.27 17.00 18.80 457,476 + +4.50% 4 Stars: Appealing
12/02/2009 18.30 18.49 17.88 17.99 136,744 - -1.91% 4 Stars: Appealing
12/01/2009 18.04 18.49 18.00 18.34 156,417 + +2.00% 4 Stars: Appealing
11/30/2009 18.37 18.59 17.89 17.98 131,622 - -1.96% 4 Stars: Appealing
11/27/2009 18.09 18.70 18.09 18.34 43,120 - -0.92% 4 Stars: Appealing
11/25/2009 18.94 19.05 18.51 18.51 28,872 - -1.65% 4 Stars: Appealing
11/24/2009 19.00 19.03 18.51 18.82 76,967 - -0.58% 4 Stars: Appealing
11/23/2009 18.96 19.24 18.74 18.93 29,414 + +1.18% 4 Stars: Appealing
11/20/2009 18.36 18.78 18.36 18.71 40,591 + +0.97% 4 Stars: Appealing
11/19/2009 18.98 19.16 18.45 18.53 80,472 - -3.29% 4 Stars: Appealing
11/18/2009 19.27 19.45 18.63 19.16 58,557 - -1.03% 4 Stars: Appealing
11/17/2009 19.48 19.75 19.01 19.36 76,389 - -0.67% 4 Stars: Appealing
11/16/2009 18.92 19.73 18.70 19.49 58,446 + +3.95% 4 Stars: Appealing
11/13/2009 18.87 19.03 18.54 18.75 42,891 - -0.32% 4 Stars: Appealing
11/12/2009 18.96 19.13 18.77 18.81 67,419 - -1.26% 4 Stars: Appealing
11/11/2009 18.88 19.46 18.55 19.05 70,878 + +1.93% 4 Stars: Appealing
11/10/2009 19.04 19.46 18.59 18.69 76,892 - -2.66% 4 Stars: Appealing
11/09/2009 18.96 19.20 18.83 19.20 47,323 + +2.02% 4 Stars: Appealing
11/06/2009 19.11 19.46 18.68 18.82 45,598 - -2.89% 4 Stars: Appealing
11/05/2009 18.72 19.40 18.72 19.38 78,761 + +3.91% 4 Stars: Appealing
11/04/2009 19.11 19.30 18.63 18.65 42,977 - -2.30% 3 Stars: Appealing
11/03/2009 18.63 19.15 18.63 19.09 92,869 + +1.60% 4 Stars: Appealing
11/02/2009 18.65 19.01 18.45 18.79 67,813 + +1.02% 3 Stars: Appealing
10/30/2009 18.63 19.34 18.43 18.60 176,173 + +0.43% 4 Stars: Appealing
10/29/2009 18.76 18.76 18.20 18.52 73,169 + +1.48% 3 Stars: Appealing
10/28/2009 18.27 18.44 18.09 18.25 114,490 - -1.24% 3 Stars: Appealing
10/27/2009 18.79 19.37 17.80 18.48 104,846 - -1.60% 3 Stars: Appealing
10/26/2009 18.05 18.91 17.75 18.78 233,952 + +5.15% 3 Stars: Appealing
10/23/2009 18.14 18.73 17.70 17.86 127,392 - -1.65% 3 Stars: Appealing
10/22/2009 17.99 18.30 17.75 18.16 55,168 + +1.68% 3 Stars: Appealing
10/21/2009 18.18 18.41 17.79 17.86 136,256 - -1.65% 3 Stars: Appealing
10/20/2009 18.35 18.41 17.72 18.16 146,665 - -0.98% 3 Stars: Appealing
10/19/2009 19.16 19.16 18.27 18.34 301,438 - -3.73% 3 Stars: Appealing
10/16/2009 19.39 19.58 19.05 19.05 51,650 - -2.06% 3 Stars: Appealing
10/15/2009 19.44 19.90 19.12 19.45 113,324 - -0.26% 3 Stars: Appealing
10/14/2009 19.29 19.64 19.05 19.50 88,346 + +1.83% 3 Stars: Appealing
10/13/2009 18.98 19.40 18.98 19.15 69,542 + +1.11% 3 Stars: Appealing
10/12/2009 19.30 19.81 18.94 18.94 68,582 - -0.63% 3 Stars: Appealing
10/09/2009 18.70 19.22 18.52 19.06 82,217 + +0.79% 3 Stars: Appealing
10/08/2009 19.24 19.46 18.91 18.91 75,607 - -0.84% 3 Stars: Appealing
10/07/2009 19.15 19.42 18.85 19.07 28,161 - -1.04% 3 Stars: Appealing
10/06/2009 19.03 19.34 18.82 19.27 44,132 + +1.26% 3 Stars: Appealing
10/05/2009 18.64 19.05 18.52 19.03 66,710 + +2.09% 3 Stars: Appealing
10/02/2009 18.76 19.10 18.63 18.64 58,736 - -0.59% 3 Stars: Appealing
10/01/2009 19.02 19.44 18.74 18.75 99,036 - -1.57% 3 Stars: Appealing
09/30/2009 19.41 19.62 18.95 19.05 58,080 - -1.50% 3 Stars: Appealing
09/29/2009 20.20 20.20 19.00 19.34 60,580 - -2.77% 3 Stars: Appealing
09/28/2009 19.48 20.24 19.48 19.89 47,503 + +3.06% 3 Stars: Appealing
09/25/2009 20.07 20.17 19.20 19.30 78,091 - -4.36% 3 Stars: Appealing
09/24/2009 20.88 21.02 20.16 20.18 44,049 - -2.70% 3 Stars: Appealing
09/23/2009 21.14 21.43 20.71 20.74 57,166 - -1.47% 3 Stars: Appealing
09/22/2009 21.25 21.29 20.91 21.05 88,050 - -0.61% 3 Stars: Appealing
09/21/2009 21.10 21.59 21.10 21.18 26,828 - -0.42% 3 Stars: Appealing
09/18/2009 21.67 21.67 21.21 21.27 104,377 - -1.53% 3 Stars: Appealing
09/17/2009 21.42 21.82 20.97 21.60 60,573 + +1.31% 3 Stars: Appealing