Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.74 20.12 19.56 20.01 482,344 + +3.52% 2 Stars: Appealing
02/08/2010 19.53 19.69 19.18 19.33 428,771 - -1.18% 2 Stars: Appealing
02/05/2010 19.72 19.73 19.10 19.56 763,597 - -1.11% 2 Stars: Appealing
02/04/2010 20.40 20.48 19.70 19.78 659,056 - -5.36% 2 Stars: Appealing
02/03/2010 20.70 20.96 20.52 20.90 324,581 + +1.11% 2 Stars: Appealing
02/02/2010 20.90 20.90 20.32 20.67 519,585 - -1.52% 2 Stars: Appealing
02/01/2010 19.88 21.00 19.75 20.99 843,584 + +6.60% 2 Stars: Appealing
01/29/2010 20.21 20.63 19.65 19.69 883,448 - -3.29% 2 Stars: Appealing
01/28/2010 21.32 21.50 20.19 20.36 893,550 - -2.26% 2 Stars: Appealing
01/27/2010 21.44 21.44 20.55 20.83 1,010,280 - -3.03% 2 Stars: Appealing
01/26/2010 22.11 22.11 21.47 21.48 414,762 - -1.78% 2 Stars: Appealing
01/25/2010 22.35 22.35 21.61 21.87 639,617 + +0.64% 2 Stars: Appealing
01/22/2010 22.52 22.95 21.73 21.73 1,064,700 - -4.48% 2 Stars: Appealing
01/21/2010 22.89 22.94 22.58 22.75 1,076,371 - -0.22% 2 Stars: Appealing
01/20/2010 23.30 23.30 22.74 22.80 1,005,310 - -1.77% 2 Stars: Appealing
01/19/2010 22.45 23.36 22.11 23.21 1,678,556 + +4.64% 2 Stars: Appealing
01/15/2010 22.08 22.33 21.51 22.18 1,160,549 + +0.45% 2 Stars: Appealing
01/14/2010 22.01 22.32 21.50 22.08 3,451,677 - -6.84% 2 Stars: Appealing
01/13/2010 23.99 23.99 23.46 23.70 438,719 + +1.15% 2 Stars: Appealing
01/12/2010 22.44 23.64 22.44 23.43 824,309 + +5.64% 2 Stars: Appealing
01/11/2010 22.34 22.60 21.88 22.18 478,645 - -0.67% 2 Stars: Appealing
01/08/2010 22.10 22.34 22.06 22.33 328,964 + +0.86% 2 Stars: Appealing
01/07/2010 23.35 23.35 22.05 22.14 691,536 - -3.74% 2 Stars: Appealing
01/06/2010 23.34 23.40 22.97 23.00 349,365 - -1.20% 2 Stars: Appealing
01/05/2010 22.85 23.28 22.69 23.28 492,794 + +2.92% 2 Stars: Appealing
01/04/2010 22.70 22.75 22.44 22.62 552,104 + +1.57% 2 Stars: Appealing
12/31/2009 22.55 22.55 22.22 22.27 172,435 - -0.54% 2 Stars: Appealing
12/30/2009 22.30 22.49 22.24 22.39 150,310 - 0.00% 2 Stars: Appealing
12/29/2009 22.64 22.64 22.33 22.39 206,655 - -0.89% 2 Stars: Appealing
12/28/2009 22.65 22.79 22.51 22.59 183,316 - -0.26% 2 Stars: Appealing
12/24/2009 22.92 22.94 22.32 22.65 199,357 - -0.26% 2 Stars: Appealing
12/23/2009 21.85 22.75 21.85 22.71 296,040 + +3.60% 2 Stars: Appealing
12/22/2009 22.10 22.17 21.70 21.92 424,639 - -0.45% 2 Stars: Appealing
12/21/2009 23.00 23.00 22.00 22.02 573,798 - -3.51% 2 Stars: Appealing
12/18/2009 22.27 22.84 22.24 22.82 1,218,430 + +3.26% 3 Stars: Appealing
12/17/2009 21.54 22.17 21.10 22.10 1,084,710 + +2.93% 3 Stars: Appealing
12/16/2009 20.05 21.70 20.05 21.47 738,640 + +6.45% 3 Stars: Appealing
12/15/2009 20.40 20.40 19.83 20.17 434,008 + +0.25% 3 Stars: Appealing
12/14/2009 20.03 20.49 20.00 20.12 325,620 + +0.85% 3 Stars: Appealing
12/11/2009 20.26 20.50 19.67 19.95 627,183 - -1.48% 3 Stars: Appealing
12/10/2009 20.40 20.43 20.19 20.25 157,215 - -0.20% 3 Stars: Appealing
12/09/2009 20.29 20.51 20.23 20.29 213,141 + +0.45% 3 Stars: Appealing
12/08/2009 20.26 20.35 20.03 20.20 399,571 - -0.39% 3 Stars: Appealing
12/07/2009 20.67 20.67 20.00 20.28 2,413,056 - -0.83% 3 Stars: Appealing
12/04/2009 20.92 20.92 20.14 20.45 451,251 + +0.25% 3 Stars: Appealing
12/03/2009 20.45 20.75 20.32 20.40 369,738 - -0.20% 3 Stars: Appealing
12/02/2009 20.49 20.69 20.38 20.44 341,300 - -0.15% 3 Stars: Appealing
12/01/2009 20.01 20.67 20.01 20.47 590,904 + +2.35% 3 Stars: Appealing
11/30/2009 20.16 20.22 19.81 20.00 594,425 - -1.38% 3 Stars: Appealing
11/27/2009 20.30 20.51 20.20 20.28 328,593 - -3.66% 3 Stars: Appealing
11/25/2009 20.76 21.06 20.74 21.05 664,710 + +2.18% 3 Stars: Appealing
11/24/2009 20.51 20.78 20.29 20.60 506,397 - -0.15% 3 Stars: Appealing
11/23/2009 20.53 21.15 20.43 20.63 393,920 + +0.73% 3 Stars: Appealing
11/20/2009 20.59 20.75 20.40 20.48 337,008 - -0.15% 3 Stars: Appealing
11/19/2009 20.50 20.65 20.31 20.51 779,510 + +0.05% 3 Stars: Appealing
11/18/2009 20.52 20.55 20.31 20.50 509,330 + +0.49% 3 Stars: Appealing
11/17/2009 20.32 20.49 20.20 20.40 344,569 + +0.99% 3 Stars: Appealing
11/16/2009 19.95 20.45 19.89 20.20 638,954 + +1.76% 3 Stars: Appealing
11/13/2009 19.41 19.95 19.40 19.85 699,517 + +2.11% 3 Stars: Appealing
11/12/2009 19.31 19.65 19.23 19.44 687,415 + +0.15% 3 Stars: Appealing
11/11/2009 19.20 19.41 19.18 19.41 390,868 + +2.00% 3 Stars: Appealing
11/10/2009 18.27 19.08 18.23 19.03 553,552 + +1.39% 3 Stars: Appealing
11/09/2009 18.36 18.80 18.25 18.77 592,290 + +4.05% 3 Stars: Appealing
11/06/2009 17.73 18.22 17.67 18.04 625,712 + +0.95% 3 Stars: Appealing
11/05/2009 17.86 18.06 17.69 17.87 548,146 + +1.36% 3 Stars: Appealing
11/04/2009 17.79 18.04 17.56 17.63 458,952 + +1.56% 3 Stars: Appealing
11/03/2009 17.23 17.49 17.02 17.36 608,941 - -0.80% 3 Stars: Appealing
11/02/2009 17.36 17.66 17.00 17.50 1,024,228 + +2.04% 3 Stars: Appealing
10/30/2009 18.52 18.61 17.08 17.15 1,425,695 - -8.04% 3 Stars: Appealing
10/29/2009 18.44 18.88 18.25 18.65 639,563 + +2.64% 3 Stars: Appealing
10/28/2009 18.95 18.95 18.10 18.17 820,285 - -3.04% 3 Stars: Appealing
10/27/2009 19.19 19.25 18.69 18.74 589,254 + +0.37% 3 Stars: Appealing
10/26/2009 19.00 19.09 18.42 18.67 800,866 - -0.69% 3 Stars: Appealing
10/23/2009 18.74 19.15 18.74 18.80 516,351 + +0.27% 3 Stars: Appealing
10/22/2009 18.48 19.13 18.42 18.75 421,271 - -1.26% 3 Stars: Appealing
10/21/2009 18.09 19.30 18.09 18.99 572,326 - -0.84% 3 Stars: Appealing
10/20/2009 19.36 19.36 18.83 19.15 359,188 - -0.42% 3 Stars: Appealing
10/19/2009 18.50 19.53 18.50 19.23 438,811 + +2.51% 4 Stars: Appealing
10/16/2009 18.37 19.04 18.12 18.76 778,999 - -0.32% 4 Stars: Appealing
10/15/2009 18.69 18.99 18.60 18.82 399,161 + +0.11% 4 Stars: Appealing
10/14/2009 18.49 18.80 18.25 18.80 633,890 + +3.64% 4 Stars: Appealing
10/13/2009 18.16 18.43 18.05 18.14 565,314 - -0.44% 3 Stars: Appealing
10/12/2009 18.15 18.30 18.09 18.22 271,564 + +2.07% 3 Stars: Appealing
10/09/2009 17.93 18.05 17.55 17.85 777,469 - -2.57% 3 Stars: Appealing
10/08/2009 18.65 18.65 18.11 18.32 432,033 + +0.49% 3 Stars: Appealing
10/07/2009 18.10 18.29 17.92 18.23 597,931 - -1.94% 3 Stars: Appealing
10/06/2009 18.60 18.92 18.32 18.59 483,376 + +0.22% 3 Stars: Appealing
10/05/2009 18.00 18.69 17.99 18.55 722,449 + +4.21% 3 Stars: Appealing
10/02/2009 17.22 18.13 17.15 17.80 617,699 + +0.96% 3 Stars: Appealing
10/01/2009 17.72 18.05 17.61 17.63 572,939 - -1.78% 3 Stars: Appealing
09/30/2009 17.50 17.99 17.32 17.95 853,465 + +2.87% 3 Stars: Appealing
09/29/2009 17.21 17.50 17.16 17.45 364,238 + +1.45% 3 Stars: Appealing
09/28/2009 16.96 17.42 16.70 17.20 263,706 + +3.24% 3 Stars: Appealing
09/25/2009 16.75 16.82 16.60 16.66 183,749 - -0.72% 3 Stars: Appealing
09/24/2009 17.27 17.32 16.76 16.78 449,609 - -1.64% 3 Stars: Appealing
09/23/2009 17.11 17.24 16.90 17.06 317,163 - -0.64% 3 Stars: Appealing
09/22/2009 16.61 17.19 16.59 17.17 287,779 + +1.90% 3 Stars: Appealing
09/21/2009 16.99 16.99 16.51 16.85 223,205 - -0.24% 3 Stars: Appealing
09/18/2009 17.06 17.16 16.74 16.89 502,133 - -1.11% 3 Stars: Appealing
09/17/2009 16.62 17.18 16.62 17.08 413,479 + +1.91% 3 Stars: Appealing