Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.00 21.24 20.81 21.05 817,106 + +1.20% 4 Stars: Appealing
02/08/2010 21.01 21.09 20.80 20.80 474,663 - -0.67% 4 Stars: Appealing
02/05/2010 21.05 21.07 20.56 20.94 889,085 - -0.29% 4 Stars: Appealing
02/04/2010 21.36 21.37 21.00 21.00 550,434 - -2.01% 4 Stars: Appealing
02/03/2010 21.59 21.75 21.38 21.43 541,492 - -0.88% 4 Stars: Appealing
02/02/2010 21.46 21.66 21.35 21.62 610,180 + +0.56% 4 Stars: Appealing
02/01/2010 21.44 21.52 21.29 21.50 686,260 + +0.80% 4 Stars: Appealing
01/29/2010 21.31 21.58 21.19 21.33 1,967,861 + +0.23% 4 Stars: Appealing
01/28/2010 21.40 21.42 21.06 21.28 1,154,343 - -0.56% 4 Stars: Appealing
01/27/2010 21.61 21.63 21.23 21.40 765,331 - -0.88% 4 Stars: Appealing
01/26/2010 21.59 21.66 21.41 21.59 848,776 - -0.05% 4 Stars: Appealing
01/25/2010 21.62 21.83 21.50 21.60 640,529 + +0.19% 4 Stars: Appealing
01/22/2010 22.05 22.07 21.54 21.56 802,091 - -2.22% 4 Stars: Appealing
01/21/2010 22.50 22.55 21.94 22.05 739,360 - -1.69% 4 Stars: Appealing
01/20/2010 22.43 22.53 22.16 22.43 572,354 - -0.44% 4 Stars: Appealing
01/19/2010 22.31 22.53 22.23 22.53 556,850 + +1.30% 4 Stars: Appealing
01/15/2010 22.78 22.78 21.91 22.24 1,115,032 + +0.27% 4 Stars: Appealing
01/14/2010 22.17 22.18 22.05 22.18 362,529 + +0.14% 4 Stars: Appealing
01/13/2010 22.04 22.20 21.92 22.15 289,756 + +0.96% 4 Stars: Appealing
01/12/2010 21.95 22.05 21.78 21.94 601,975 - -0.50% 4 Stars: Appealing
01/11/2010 21.80 22.11 21.74 22.05 640,506 + +1.52% 4 Stars: Appealing
01/08/2010 21.53 21.74 21.41 21.72 397,437 + +0.88% 4 Stars: Appealing
01/07/2010 21.74 21.74 21.49 21.53 266,759 - -0.65% 4 Stars: Appealing
01/06/2010 21.51 21.67 21.45 21.67 491,180 + +0.56% 4 Stars: Appealing
01/05/2010 21.90 21.92 21.44 21.55 558,591 - -1.33% 4 Stars: Appealing
01/04/2010 21.92 22.01 21.71 21.84 597,051 + +0.55% 4 Stars: Appealing
12/31/2009 22.23 22.23 21.72 21.72 527,989 - -2.07% 4 Stars: Appealing
12/30/2009 22.18 22.20 22.07 22.18 418,581 + +0.05% 4 Stars: Appealing
12/29/2009 22.16 22.30 22.10 22.17 286,148 + +0.54% 4 Stars: Appealing
12/28/2009 22.12 22.22 22.01 22.05 263,591 + +0.09% 4 Stars: Appealing
12/24/2009 22.00 22.07 21.95 22.03 132,335 + +0.50% 4 Stars: Appealing
12/23/2009 21.91 21.92 21.66 21.92 658,903 + +0.37% 4 Stars: Appealing
12/22/2009 22.00 22.06 21.78 21.84 651,747 - -0.73% 4 Stars: Appealing
12/21/2009 21.99 22.08 21.90 22.00 783,662 + +0.55% 4 Stars: Appealing
12/18/2009 21.79 21.99 21.72 21.88 1,049,362 + +0.55% 4 Stars: Appealing
12/17/2009 21.76 21.86 21.60 21.76 559,296 - -0.18% 4 Stars: Appealing
12/16/2009 21.83 21.99 21.70 21.80 631,685 - -0.23% 4 Stars: Appealing
12/15/2009 21.78 21.90 21.68 21.85 780,740 - -0.09% 4 Stars: Appealing
12/14/2009 22.05 22.08 21.78 21.87 544,385 - -0.18% 4 Stars: Appealing
12/11/2009 21.61 21.91 21.35 21.91 606,424 + +2.10% 4 Stars: Appealing
12/10/2009 21.43 21.61 21.37 21.46 709,817 + +0.61% 4 Stars: Appealing
12/09/2009 21.38 21.52 21.15 21.33 796,184 - 0.00% 4 Stars: Appealing
12/08/2009 21.10 21.37 20.87 21.33 1,027,988 + +1.04% 4 Stars: Appealing
12/07/2009 21.08 21.24 20.91 21.11 1,038,552 - -1.08% 4 Stars: Appealing
12/04/2009 21.39 21.60 21.02 21.34 1,168,419 + +0.42% 4 Stars: Appealing
12/03/2009 21.18 21.50 21.18 21.25 1,130,727 + +0.43% 4 Stars: Appealing
12/02/2009 20.94 21.19 20.91 21.16 631,048 + +1.20% 4 Stars: Appealing
12/01/2009 20.74 20.99 20.58 20.91 870,760 + +1.55% 4 Stars: Appealing
11/30/2009 20.56 20.63 20.37 20.59 1,032,729 + +0.68% 4 Stars: Appealing
11/27/2009 20.49 20.68 20.32 20.45 289,556 - -1.35% 4 Stars: Appealing
11/25/2009 20.50 20.93 20.46 20.73 531,016 + +1.02% 4 Stars: Appealing
11/24/2009 20.43 20.52 20.22 20.52 679,736 + +0.74% 4 Stars: Appealing
11/23/2009 20.34 20.58 20.27 20.37 570,947 + +1.04% 4 Stars: Appealing
11/20/2009 20.10 20.18 19.95 20.16 416,021 + +0.10% 4 Stars: Appealing
11/19/2009 20.25 20.26 20.01 20.14 522,622 - -0.98% 4 Stars: Appealing
11/18/2009 20.37 20.42 20.21 20.34 400,566 + +0.15% 4 Stars: Appealing
11/17/2009 20.22 20.37 20.17 20.31 563,204 + +0.40% 4 Stars: Appealing
11/16/2009 20.08 20.30 20.05 20.23 458,412 + +1.45% 4 Stars: Appealing
11/13/2009 19.78 20.00 19.75 19.94 551,605 + +0.86% 4 Stars: Appealing
11/12/2009 20.03 20.17 19.72 19.77 847,939 - -1.30% 4 Stars: Appealing
11/11/2009 20.15 20.20 19.86 20.03 922,654 - -0.55% 4 Stars: Appealing
11/10/2009 19.94 20.17 19.85 20.14 750,471 + +0.85% 4 Stars: Appealing
11/09/2009 19.73 19.98 19.70 19.97 738,301 + +2.04% 4 Stars: Appealing
11/06/2009 19.41 19.71 19.32 19.57 812,213 + +0.46% 4 Stars: Appealing
11/05/2009 19.13 19.48 19.13 19.48 917,917 + +2.26% 4 Stars: Appealing
11/04/2009 19.15 19.31 19.02 19.05 1,053,483 - -0.21% 4 Stars: Appealing
11/03/2009 19.10 19.16 18.99 19.09 1,211,562 - -0.26% 4 Stars: Appealing
11/02/2009 19.16 19.34 18.91 19.14 1,224,159 - -0.05% 4 Stars: Appealing
10/30/2009 19.60 19.77 19.14 19.15 1,364,234 - -2.40% 4 Stars: Appealing
10/29/2009 19.72 19.74 19.50 19.62 1,034,964 - 0.00% 4 Stars: Appealing
10/28/2009 19.55 19.78 19.50 19.62 1,297,271 - -0.10% 3 Stars: Appealing
10/27/2009 19.66 19.85 19.46 19.64 923,730 + +0.36% 3 Stars: Appealing
10/26/2009 19.75 20.00 19.43 19.57 868,758 - -0.61% 3 Stars: Appealing
10/23/2009 20.12 20.16 19.51 19.69 963,473 - -1.80% 3 Stars: Appealing
10/22/2009 20.09 20.20 19.79 20.05 987,413 - 0.00% 3 Stars: Appealing
10/21/2009 20.20 20.35 20.04 20.05 1,198,584 - -0.69% 3 Stars: Appealing
10/20/2009 20.47 20.50 20.09 20.19 560,765 - -1.56% 3 Stars: Appealing
10/19/2009 20.31 20.53 20.15 20.51 593,435 + +1.13% 3 Stars: Appealing
10/16/2009 20.00 20.31 19.82 20.28 1,140,809 + +0.95% 3 Stars: Appealing
10/15/2009 19.67 20.11 19.61 20.09 1,148,745 + +2.03% 3 Stars: Appealing
10/14/2009 19.80 19.81 19.60 19.69 1,349,652 + +0.31% 3 Stars: Appealing
10/13/2009 19.78 19.78 19.57 19.63 1,311,718 - -0.36% 3 Stars: Appealing
10/12/2009 19.69 19.75 19.59 19.70 802,243 + +0.51% 4 Stars: Appealing
10/09/2009 19.60 19.71 19.58 19.60 716,922 - -0.20% 4 Stars: Appealing
10/08/2009 19.87 19.88 19.59 19.64 1,283,385 - -0.36% 4 Stars: Appealing
10/07/2009 19.77 19.85 19.54 19.71 822,028 - -0.05% 4 Stars: Appealing
10/06/2009 19.65 19.81 19.51 19.72 720,687 + +0.66% 4 Stars: Appealing
10/05/2009 19.22 19.64 19.21 19.59 1,070,434 + +2.03% 4 Stars: Appealing
10/02/2009 19.26 19.37 19.12 19.20 784,325 - -0.83% 4 Stars: Appealing
10/01/2009 19.41 19.54 19.30 19.36 1,277,167 - -0.77% 4 Stars: Appealing
09/30/2009 19.73 19.73 19.39 19.51 1,266,232 - -0.91% 4 Stars: Appealing
09/29/2009 19.67 19.76 19.55 19.69 813,255 + +0.36% 4 Stars: Appealing
09/28/2009 19.58 19.85 19.55 19.62 916,771 + +0.56% 4 Stars: Appealing
09/25/2009 19.48 19.73 19.35 19.51 1,997,302 + +0.15% 4 Stars: Appealing
09/24/2009 19.73 19.80 19.16 19.48 4,077,519 - -4.46% 4 Stars: Appealing
09/23/2009 20.45 20.72 20.33 20.39 926,330 - 0.00% 4 Stars: Appealing
09/22/2009 20.63 21.56 20.22 20.39 1,057,903 - -0.97% 4 Stars: Appealing
09/21/2009 20.75 20.75 20.51 20.59 1,062,584 - -1.01% 4 Stars: Appealing
09/18/2009 20.43 20.99 20.42 20.80 1,567,535 - -1.38% 4 Stars: Appealing
09/17/2009 21.22 21.30 21.05 21.09 470,551 - -0.61% 5 Stars: Appealing