Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.05 19.05 18.76 18.85 458,570 + +0.67% 3 Stars: Appealing
02/08/2010 18.88 19.00 18.67 18.72 296,976 - -0.61% 3 Stars: Appealing
02/05/2010 18.88 19.05 18.52 18.84 503,512 - -0.63% 3 Stars: Appealing
02/04/2010 19.58 19.72 18.90 18.96 503,864 - -4.10% 3 Stars: Appealing
02/03/2010 19.59 19.97 19.50 19.77 368,744 + +0.87% 3 Stars: Appealing
02/02/2010 19.39 19.61 19.19 19.60 469,077 + +1.24% 3 Stars: Appealing
02/01/2010 19.35 19.47 19.09 19.36 207,734 + +0.26% 3 Stars: Appealing
01/29/2010 19.41 19.76 19.02 19.31 319,627 + +0.16% 3 Stars: Appealing
01/28/2010 19.65 19.95 19.24 19.28 328,893 - -1.68% 3 Stars: Appealing
01/27/2010 19.11 19.63 19.02 19.61 292,904 + +1.66% 3 Stars: Appealing
01/26/2010 19.42 19.67 19.28 19.29 254,397 - -1.33% 3 Stars: Appealing
01/25/2010 20.10 20.25 19.49 19.55 331,968 - -1.51% 3 Stars: Appealing
01/22/2010 20.55 20.76 19.77 19.85 571,687 - -3.73% 3 Stars: Appealing
01/21/2010 21.09 21.30 20.50 20.62 548,861 - -2.55% 3 Stars: Appealing
01/20/2010 21.10 21.43 20.91 21.16 841,544 - -0.80% 3 Stars: Appealing
01/19/2010 21.17 21.51 21.00 21.33 375,710 + +0.85% 3 Stars: Appealing
01/15/2010 21.49 21.60 21.01 21.15 966,982 - -0.94% 3 Stars: Appealing
01/14/2010 21.56 21.73 21.30 21.35 720,244 - -1.84% 3 Stars: Appealing
01/13/2010 21.59 21.87 21.33 21.75 571,841 + +0.88% 3 Stars: Appealing
01/12/2010 21.58 22.06 21.29 21.56 704,994 - -1.10% 3 Stars: Appealing
01/11/2010 21.49 21.92 21.34 21.80 659,415 + +2.54% 3 Stars: Appealing
01/08/2010 20.97 21.44 20.85 21.26 421,609 + +0.71% 3 Stars: Appealing
01/07/2010 20.59 21.22 20.43 21.11 720,598 + +2.73% 3 Stars: Appealing
01/06/2010 20.31 20.64 20.00 20.55 922,810 + +2.09% 3 Stars: Appealing
01/05/2010 19.74 20.88 19.68 20.13 1,437,481 + +5.95% 3 Stars: Appealing
01/04/2010 18.79 19.07 18.62 19.00 393,080 + +2.76% 3 Stars: Appealing
12/31/2009 19.11 19.23 18.49 18.49 194,147 - -3.09% 3 Stars: Appealing
12/30/2009 18.86 19.08 18.64 19.08 211,772 + +0.79% 3 Stars: Appealing
12/29/2009 18.91 19.04 18.75 18.93 156,436 + +0.37% 3 Stars: Appealing
12/28/2009 19.62 19.62 18.86 18.86 196,602 - -3.18% 3 Stars: Appealing
12/24/2009 19.39 19.48 19.14 19.48 151,525 + +1.09% 3 Stars: Appealing
12/23/2009 19.31 19.70 19.08 19.27 251,137 + +0.68% 3 Stars: Appealing
12/22/2009 19.17 19.30 18.94 19.14 364,018 + +0.31% 3 Stars: Appealing
12/21/2009 18.63 19.15 18.54 19.08 366,326 + +2.75% 3 Stars: Appealing
12/18/2009 18.72 18.74 18.06 18.57 523,879 + +0.65% 2 Stars: Appealing
12/17/2009 18.72 18.84 18.37 18.45 361,707 - -2.38% 2 Stars: Appealing
12/16/2009 18.57 18.96 18.47 18.90 347,740 + +2.33% 2 Stars: Appealing
12/15/2009 19.18 19.24 18.45 18.47 327,713 - -4.20% 3 Stars: Appealing
12/14/2009 18.70 19.32 18.08 19.28 520,700 + +4.16% 3 Stars: Appealing
12/11/2009 17.86 18.71 17.75 18.51 515,891 + +4.81% 3 Stars: Appealing
12/10/2009 17.64 17.82 17.40 17.66 894,142 + +0.51% 2 Stars: Appealing
12/09/2009 17.99 18.21 17.30 17.57 579,859 - -2.55% 2 Stars: Appealing
12/08/2009 18.47 18.60 18.01 18.03 342,694 - -2.80% 2 Stars: Appealing
12/07/2009 18.69 18.83 18.46 18.55 447,178 - -1.07% 2 Stars: Appealing
12/04/2009 18.74 19.07 18.41 18.75 400,903 + +2.24% 2 Stars: Appealing
12/03/2009 18.68 18.82 18.28 18.34 355,825 - -1.50% 2 Stars: Appealing
12/02/2009 18.81 19.18 18.50 18.62 480,234 - -1.38% 2 Stars: Appealing
12/01/2009 18.66 19.08 18.32 18.88 803,966 + +2.39% 2 Stars: Appealing
11/30/2009 18.61 18.90 18.25 18.44 431,659 - -0.81% 2 Stars: Appealing
11/27/2009 18.30 18.82 17.89 18.59 188,055 - -2.00% 2 Stars: Appealing
11/25/2009 18.57 19.26 18.57 18.97 409,593 + +2.15% 2 Stars: Appealing
11/24/2009 18.41 18.61 17.97 18.57 457,473 + +0.70% 2 Stars: Appealing
11/23/2009 18.47 18.59 18.38 18.44 415,276 + +0.99% 2 Stars: Appealing
11/20/2009 18.73 18.90 17.91 18.26 951,861 - -3.49% 2 Stars: Appealing
11/19/2009 19.35 19.62 18.60 18.92 489,338 - -2.22% 2 Stars: Appealing
11/18/2009 19.96 20.05 19.19 19.35 1,441,984 - -3.39% 2 Stars: Appealing
11/17/2009 20.53 20.53 19.50 20.03 663,676 - -2.63% 2 Stars: Appealing
11/16/2009 20.32 21.00 20.18 20.57 470,474 + +1.78% 2 Stars: Appealing
11/13/2009 20.12 20.57 19.90 20.21 382,767 + +0.25% 2 Stars: Appealing
11/12/2009 20.70 20.92 19.81 20.16 817,273 - -3.08% 2 Stars: Appealing
11/11/2009 21.09 21.22 20.66 20.80 346,228 - -0.19% 2 Stars: Appealing
11/10/2009 21.34 21.49 20.71 20.84 589,237 - -2.62% 2 Stars: Appealing
11/09/2009 21.15 21.52 20.91 21.40 826,241 + +1.81% 2 Stars: Appealing
11/06/2009 20.04 21.09 19.80 21.02 881,455 + +4.16% 2 Stars: Appealing
11/05/2009 20.36 20.75 19.39 20.18 1,610,217 + +0.55% 2 Stars: Appealing
11/04/2009 23.31 23.75 20.03 20.07 6,381,648 - -24.44% 2 Stars: Appealing
11/03/2009 25.61 26.56 24.79 26.56 859,607 + +3.19% 2 Stars: Appealing
11/02/2009 26.06 26.53 25.00 25.74 424,910 - -0.12% 2 Stars: Appealing
10/30/2009 26.40 26.58 25.51 25.77 626,006 - -2.35% 2 Stars: Appealing
10/29/2009 25.04 26.72 24.95 26.39 468,230 + +5.94% 2 Stars: Appealing
10/28/2009 26.70 27.07 24.90 24.91 505,553 - -6.81% 2 Stars: Appealing
10/27/2009 27.97 27.97 26.50 26.73 607,690 - -4.57% 2 Stars: Appealing
10/26/2009 28.14 28.90 27.81 28.01 381,869 + +0.32% 2 Stars: Appealing
10/23/2009 28.41 28.57 27.55 27.92 311,396 - -1.45% 2 Stars: Appealing
10/22/2009 27.73 28.49 27.60 28.33 302,858 + +2.31% 2 Stars: Appealing
10/21/2009 27.59 28.54 27.50 27.69 457,606 + +0.33% 2 Stars: Appealing
10/20/2009 27.36 27.62 27.14 27.60 401,616 + +1.32% 2 Stars: Appealing
10/19/2009 26.77 27.77 26.69 27.24 297,380 + +0.96% 2 Stars: Appealing
10/16/2009 27.31 27.46 26.53 26.98 403,957 - -1.71% 2 Stars: Appealing
10/15/2009 27.46 27.66 27.10 27.45 309,509 - -0.51% 2 Stars: Appealing
10/14/2009 28.09 28.09 27.25 27.59 210,329 + +0.47% 2 Stars: Appealing
10/13/2009 27.86 27.92 27.25 27.46 370,996 - -1.15% 2 Stars: Appealing
10/12/2009 28.23 28.48 27.74 27.78 226,860 - -0.43% 2 Stars: Appealing
10/09/2009 27.91 27.95 27.50 27.90 246,616 - -0.39% 2 Stars: Appealing
10/08/2009 27.03 28.44 27.03 28.01 452,597 + +2.41% 2 Stars: Appealing
10/07/2009 26.64 27.63 26.56 27.35 907,909 + +1.98% 2 Stars: Appealing
10/06/2009 25.95 26.97 25.92 26.82 604,087 + +3.83% 2 Stars: Appealing
10/05/2009 25.14 25.83 25.03 25.83 358,907 + +3.57% 2 Stars: Appealing
10/02/2009 24.41 25.42 23.81 24.94 578,750 + +0.65% 2 Stars: Appealing
10/01/2009 25.88 25.92 24.44 24.78 475,648 - -4.44% 2 Stars: Appealing
09/30/2009 26.10 26.30 25.21 25.93 304,330 - -0.08% 2 Stars: Appealing
09/29/2009 25.56 26.52 25.36 25.95 289,114 + +1.33% 2 Stars: Appealing
09/28/2009 25.52 25.69 25.21 25.61 264,139 + +1.19% 2 Stars: Appealing
09/25/2009 25.05 25.48 24.71 25.31 263,465 + +1.08% 2 Stars: Appealing
09/24/2009 26.44 26.71 24.49 25.04 542,191 - -4.54% 2 Stars: Appealing
09/23/2009 26.63 26.87 26.20 26.23 222,041 - -1.06% 2 Stars: Appealing
09/22/2009 26.52 26.79 26.22 26.51 303,956 + +0.80% 2 Stars: Appealing
09/21/2009 25.77 26.41 25.15 26.30 418,117 + +1.35% 2 Stars: Appealing
09/18/2009 25.80 26.13 25.46 25.95 949,850 + +1.45% 2 Stars: Appealing
09/17/2009 25.99 26.30 25.14 25.58 443,197 - -1.43% 2 Stars: Appealing