Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.09 22.09 20.16 21.56 56,508 + +4.31% 5 Stars: Appealing
02/08/2010 21.20 21.44 20.64 20.67 83,771 - -2.59% 5 Stars: Appealing
02/05/2010 21.75 21.75 20.21 21.22 149,084 - -2.35% 5 Stars: Appealing
02/04/2010 22.70 23.16 21.73 21.73 97,960 - -5.15% 5 Stars: Appealing
02/03/2010 22.85 23.22 22.62 22.91 92,193 + +0.04% 5 Stars: Appealing
02/02/2010 23.00 23.18 22.46 22.90 57,902 - -0.43% 5 Stars: Appealing
02/01/2010 22.77 23.42 22.60 23.00 75,482 + +2.00% 5 Stars: Appealing
01/29/2010 22.41 24.56 21.65 22.55 234,098 + +3.68% 5 Stars: Appealing
01/28/2010 22.97 22.97 21.31 21.75 77,692 - -4.98% 5 Stars: Appealing
01/27/2010 22.79 23.07 22.22 22.89 58,587 - -0.35% 5 Stars: Appealing
01/26/2010 22.85 23.52 22.42 22.97 67,353 - -0.22% 5 Stars: Appealing
01/25/2010 23.23 23.50 22.83 23.02 37,714 - -0.26% 5 Stars: Appealing
01/22/2010 24.00 24.10 23.00 23.08 91,469 - -4.22% 5 Stars: Appealing
01/21/2010 25.66 26.19 24.06 24.10 151,257 - -6.20% 5 Stars: Appealing
01/20/2010 27.04 27.08 25.09 25.69 115,261 - -6.24% 5 Stars: Appealing
01/19/2010 27.42 27.68 27.03 27.40 65,355 - -0.62% 5 Stars: Appealing
01/15/2010 27.95 28.02 26.98 27.57 79,087 - -1.18% 5 Stars: Appealing
01/14/2010 27.79 28.00 27.71 27.90 79,832 + +0.25% 5 Stars: Appealing
01/13/2010 27.66 28.21 27.30 27.83 35,754 + +0.80% 5 Stars: Appealing
01/12/2010 27.82 27.99 27.43 27.61 67,111 - -1.99% 5 Stars: Appealing
01/11/2010 28.86 28.88 27.96 28.17 71,367 - -1.81% 5 Stars: Appealing
01/08/2010 28.55 28.99 28.30 28.69 41,324 + +0.35% 5 Stars: Appealing
01/07/2010 28.07 28.69 27.38 28.59 70,724 + +1.42% 5 Stars: Appealing
01/06/2010 26.35 28.25 25.94 28.19 126,611 + +6.50% 5 Stars: Appealing
01/05/2010 26.45 26.88 25.85 26.47 65,467 + +0.11% 5 Stars: Appealing
01/04/2010 25.97 26.87 25.86 26.44 66,687 + +3.69% 5 Stars: Appealing
12/31/2009 25.55 26.25 25.47 25.50 59,801 - -0.43% 5 Stars: Appealing
12/30/2009 25.39 25.70 25.04 25.61 44,693 - 0.00% 5 Stars: Appealing
12/29/2009 25.83 25.83 25.40 25.61 24,914 - -0.27% 5 Stars: Appealing
12/28/2009 25.50 25.89 25.18 25.68 45,079 + +0.67% 5 Stars: Appealing
12/24/2009 25.72 25.85 25.45 25.51 33,967 - -1.01% 5 Stars: Appealing
12/23/2009 25.32 25.81 25.30 25.77 49,742 + +2.30% 5 Stars: Appealing
12/22/2009 25.68 25.69 25.07 25.19 55,693 - -1.41% 5 Stars: Appealing
12/21/2009 25.72 26.10 25.01 25.55 42,575 + +0.35% 5 Stars: Appealing
12/18/2009 26.65 27.31 25.33 25.46 147,370 - -3.78% 5 Stars: Appealing
12/17/2009 26.28 26.60 26.03 26.46 70,934 - -0.45% 5 Stars: Appealing
12/16/2009 26.75 27.24 26.55 26.58 187,588 - -0.19% 5 Stars: Appealing
12/15/2009 26.60 26.99 26.34 26.63 171,406 - -2.06% 5 Stars: Appealing
12/14/2009 26.53 27.22 26.16 27.19 71,939 + +2.95% 5 Stars: Appealing
12/11/2009 25.59 26.53 25.59 26.41 71,685 + +3.61% 5 Stars: Appealing
12/10/2009 25.06 25.49 24.54 25.49 104,878 + +2.58% 5 Stars: Appealing
12/09/2009 25.75 25.75 24.44 24.85 75,446 - -3.12% 5 Stars: Appealing
12/08/2009 26.16 26.36 25.55 25.65 32,869 - -3.13% 5 Stars: Appealing
12/07/2009 26.38 27.19 26.31 26.48 73,640 + +0.65% 5 Stars: Appealing
12/04/2009 26.06 26.78 25.51 26.31 145,139 + +3.14% 5 Stars: Appealing
12/03/2009 26.10 26.10 25.35 25.51 130,519 - -2.19% 5 Stars: Appealing
12/02/2009 25.56 26.08 25.50 26.08 116,412 + +1.84% 5 Stars: Appealing
12/01/2009 25.32 25.90 24.65 25.61 77,982 + +2.60% 5 Stars: Appealing
11/30/2009 24.17 25.05 23.99 24.96 56,372 + +2.72% 5 Stars: Appealing
11/27/2009 23.90 24.55 23.47 24.30 53,198 - -2.41% 5 Stars: Appealing
11/25/2009 24.91 25.03 24.47 24.90 59,071 + +0.28% 5 Stars: Appealing
11/24/2009 24.74 25.07 24.35 24.83 79,867 + +0.98% 5 Stars: Appealing
11/23/2009 23.10 24.63 23.09 24.59 86,178 + +8.23% 5 Stars: Appealing
11/20/2009 23.10 23.51 22.38 22.72 68,085 - -2.45% 5 Stars: Appealing
11/19/2009 24.48 24.60 23.16 23.29 82,616 - -5.94% 5 Stars: Appealing
11/18/2009 25.39 25.53 24.62 24.76 68,867 - -2.75% 5 Stars: Appealing
11/17/2009 24.68 25.47 23.87 25.46 87,548 + +2.87% 5 Stars: Appealing
11/16/2009 23.70 25.00 23.70 24.75 56,371 + +5.45% 5 Stars: Appealing
11/13/2009 23.50 24.00 23.18 23.47 46,057 - -0.25% 5 Stars: Appealing
11/12/2009 24.86 24.95 23.39 23.53 98,447 - -5.31% 5 Stars: Appealing
11/11/2009 24.41 25.00 24.24 24.85 179,392 + +2.69% 5 Stars: Appealing
11/10/2009 24.16 24.25 23.93 24.20 122,492 - -0.08% 5 Stars: Appealing
11/09/2009 23.98 24.66 23.87 24.22 135,610 + +2.50% 5 Stars: Appealing
11/06/2009 23.05 23.79 22.54 23.63 199,107 + +1.37% 5 Stars: Appealing
11/05/2009 21.16 23.32 21.16 23.31 268,234 + +11.58% 5 Stars: Appealing
11/04/2009 19.63 21.51 19.63 20.89 196,052 + +6.85% 5 Stars: Appealing
11/03/2009 19.58 20.02 19.17 19.55 219,336 - -1.11% 5 Stars: Appealing
11/02/2009 20.10 20.51 19.51 19.77 203,829 - -1.25% 5 Stars: Appealing
10/30/2009 21.00 21.27 19.66 20.02 152,799 - -5.25% 5 Stars: Appealing
10/29/2009 20.25 21.21 19.52 21.13 106,374 + +5.49% 5 Stars: Appealing
10/28/2009 20.00 20.26 19.79 20.03 256,701 + +0.10% 5 Stars: Appealing
10/27/2009 20.00 20.54 19.70 20.01 87,545 + +0.50% 5 Stars: Appealing
10/26/2009 20.38 20.62 19.51 19.91 161,770 - -1.68% 5 Stars: Appealing
10/23/2009 21.00 21.06 20.01 20.25 100,843 - -3.30% 5 Stars: Appealing
10/22/2009 20.78 21.17 20.23 20.94 110,195 + +0.24% 5 Stars: Appealing
10/21/2009 20.62 21.27 20.61 20.89 112,276 + +1.26% 5 Stars: Appealing
10/20/2009 21.15 21.20 20.55 20.63 105,551 - -2.00% 5 Stars: Appealing
10/19/2009 21.32 21.51 20.95 21.05 64,229 - -0.33% 5 Stars: Appealing
10/16/2009 21.06 21.38 21.03 21.12 64,212 - -0.33% 5 Stars: Appealing
10/15/2009 21.00 21.33 20.63 21.19 68,290 + +1.34% 5 Stars: Appealing
10/14/2009 21.22 21.24 20.54 20.91 66,884 - -0.05% 5 Stars: Appealing
10/13/2009 20.78 20.99 20.31 20.92 66,722 + +0.29% 5 Stars: Appealing
10/12/2009 20.76 21.04 20.61 20.86 52,391 + +1.86% 5 Stars: Appealing
10/09/2009 20.17 20.62 20.06 20.48 96,403 + +1.79% 5 Stars: Appealing
10/08/2009 19.72 20.50 19.72 20.12 90,857 + +3.18% 5 Stars: Appealing
10/07/2009 18.40 19.55 18.17 19.50 102,767 + +6.44% 5 Stars: Appealing
10/06/2009 18.15 18.90 18.15 18.32 172,922 + +1.83% 5 Stars: Appealing
10/05/2009 18.01 18.49 17.79 17.99 121,417 - -0.94% 5 Stars: Appealing
10/02/2009 18.64 18.88 17.64 18.16 79,259 - -4.17% 5 Stars: Appealing
10/01/2009 19.54 19.91 18.92 18.95 90,144 - -3.81% 5 Stars: Appealing
09/30/2009 19.75 19.90 18.75 19.70 96,341 - -0.35% 5 Stars: Appealing
09/29/2009 19.43 20.02 19.43 19.77 177,811 + +1.38% 5 Stars: Appealing
09/28/2009 19.81 19.91 19.30 19.50 211,040 - -2.16% 5 Stars: Appealing
09/25/2009 20.26 20.75 19.80 19.93 119,882 - -2.54% 5 Stars: Appealing
09/24/2009 21.34 21.34 19.78 20.45 138,229 - -3.58% 5 Stars: Appealing
09/23/2009 21.94 21.98 21.04 21.21 74,764 - -2.57% 5 Stars: Appealing
09/22/2009 21.67 21.86 21.05 21.77 96,909 + +1.26% 5 Stars: Appealing
09/21/2009 21.30 21.83 20.78 21.50 79,346 + +1.22% 5 Stars: Appealing
09/18/2009 21.27 21.55 21.08 21.24 145,441 + +0.24% 5 Stars: Appealing
09/17/2009 21.70 21.91 20.94 21.19 86,613 - -2.71% 5 Stars: Appealing