Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.39 18.68 18.25 18.51 67,342 + +1.31% 5 Stars: Appealing
02/08/2010 18.65 18.65 18.27 18.27 51,005 - -2.14% 5 Stars: Appealing
02/05/2010 18.65 18.76 18.20 18.67 68,127 + +0.65% 5 Stars: Appealing
02/04/2010 19.07 19.20 18.55 18.55 130,326 - -3.39% 5 Stars: Appealing
02/03/2010 19.30 19.50 19.11 19.20 59,511 - -0.78% 5 Stars: Appealing
02/02/2010 19.47 19.59 19.23 19.35 60,303 - -0.77% 5 Stars: Appealing
02/01/2010 19.41 19.61 19.10 19.50 67,650 + +0.57% 5 Stars: Appealing
01/29/2010 19.98 20.20 19.38 19.39 122,714 - -2.32% 5 Stars: Appealing
01/28/2010 20.82 20.83 19.52 19.85 116,290 - -4.25% 5 Stars: Appealing
01/27/2010 20.11 20.74 20.04 20.73 86,489 + +2.27% 5 Stars: Appealing
01/26/2010 20.98 20.99 20.21 20.27 108,602 - -3.66% 5 Stars: Appealing
01/25/2010 21.38 21.38 20.80 21.04 100,973 - -1.03% 5 Stars: Appealing
01/22/2010 22.37 22.42 21.21 21.26 215,566 - -5.55% 5 Stars: Appealing
01/21/2010 21.62 22.61 21.35 22.51 243,901 + +4.12% 5 Stars: Appealing
01/20/2010 21.59 21.79 21.31 21.62 138,716 - -0.89% 5 Stars: Appealing
01/19/2010 21.56 21.83 21.33 21.81 161,648 + +1.65% 5 Stars: Appealing
01/15/2010 21.84 21.84 21.33 21.46 103,380 - -1.44% 5 Stars: Appealing
01/14/2010 21.91 22.00 21.70 21.77 74,505 - -0.49% 5 Stars: Appealing
01/13/2010 21.69 21.99 21.53 21.88 64,908 + +0.98% 5 Stars: Appealing
01/12/2010 21.50 21.87 21.50 21.67 99,585 + +0.15% 5 Stars: Appealing
01/11/2010 21.93 21.99 21.07 21.63 123,782 - -1.88% 5 Stars: Appealing
01/08/2010 21.80 22.05 21.64 22.05 169,890 + +1.10% 5 Stars: Appealing
01/07/2010 21.05 21.81 20.67 21.81 297,884 + +3.81% 5 Stars: Appealing
01/06/2010 21.71 22.11 20.84 21.01 332,862 - -3.67% 5 Stars: Appealing
01/05/2010 22.73 23.17 20.92 21.81 308,866 - -3.91% 5 Stars: Appealing
01/04/2010 22.49 22.72 22.23 22.69 148,120 + +1.58% 5 Stars: Appealing
12/31/2009 22.71 22.79 22.27 22.34 78,428 - -1.96% 5 Stars: Appealing
12/30/2009 22.67 22.83 22.59 22.79 55,437 - -0.06% 5 Stars: Appealing
12/29/2009 22.87 22.87 22.70 22.80 67,248 - -0.06% 5 Stars: Appealing
12/28/2009 22.91 22.91 22.74 22.81 50,324 - -0.20% 5 Stars: Appealing
12/24/2009 22.81 22.87 22.81 22.86 33,694 + +0.32% 5 Stars: Appealing
12/23/2009 22.73 22.86 22.63 22.79 204,508 + +0.68% 5 Stars: Appealing
12/22/2009 22.71 22.87 22.23 22.63 133,034 + +0.15% 5 Stars: Appealing
12/21/2009 22.69 22.73 22.45 22.60 103,269 - -0.15% 5 Stars: Appealing
12/18/2009 22.67 23.15 22.15 22.63 323,878 + +0.50% 5 Stars: Appealing
12/17/2009 22.43 22.80 22.18 22.52 160,910 + +0.27% 5 Stars: Appealing
12/16/2009 22.29 22.60 22.20 22.46 203,610 + +1.87% 5 Stars: Appealing
12/15/2009 21.99 22.20 21.81 22.05 209,212 + +0.30% 5 Stars: Appealing
12/14/2009 21.99 22.00 21.81 21.98 150,447 + +0.76% 5 Stars: Appealing
12/11/2009 21.39 21.88 21.31 21.81 156,814 + +2.83% 5 Stars: Appealing
12/10/2009 21.70 21.99 21.10 21.21 111,642 - -2.12% 5 Stars: Appealing
12/09/2009 21.47 21.81 21.31 21.67 66,312 + +1.34% 5 Stars: Appealing
12/08/2009 21.39 21.73 21.12 21.39 100,926 - -0.99% 5 Stars: Appealing
12/07/2009 21.45 21.93 21.44 21.60 70,728 + +0.53% 5 Stars: Appealing
12/04/2009 21.51 21.80 21.11 21.49 77,044 + +1.99% 5 Stars: Appealing
12/03/2009 21.16 21.52 21.01 21.07 84,066 + +0.22% 5 Stars: Appealing
12/02/2009 20.67 21.06 20.61 21.02 135,076 + +1.38% 5 Stars: Appealing
12/01/2009 21.21 21.33 20.73 20.73 186,118 - -2.45% 5 Stars: Appealing
11/30/2009 20.67 21.35 20.35 21.25 142,748 + +2.67% 5 Stars: Appealing
11/27/2009 20.61 20.99 20.55 20.70 44,734 - -2.57% 5 Stars: Appealing
11/25/2009 21.50 21.75 21.25 21.25 54,771 - -0.99% 5 Stars: Appealing
11/24/2009 21.34 21.63 21.01 21.46 162,471 + +0.91% 5 Stars: Appealing
11/23/2009 20.85 21.31 20.85 21.27 234,534 + +2.41% 5 Stars: Appealing
11/20/2009 20.37 20.77 20.31 20.77 83,888 + +0.94% 5 Stars: Appealing
11/19/2009 20.79 20.93 20.31 20.57 121,446 - -1.75% 5 Stars: Appealing
11/18/2009 20.80 20.96 20.55 20.94 69,705 + +0.38% 5 Stars: Appealing
11/17/2009 20.69 20.99 20.64 20.86 63,922 + +0.06% 5 Stars: Appealing
11/16/2009 20.34 20.94 20.11 20.85 157,284 + +3.65% 5 Stars: Appealing
11/13/2009 19.74 20.47 19.59 20.11 142,053 + +1.96% 5 Stars: Appealing
11/12/2009 20.27 20.65 19.61 19.73 81,330 - -2.86% 5 Stars: Appealing
11/11/2009 20.41 20.67 20.00 20.31 75,904 + +0.63% 5 Stars: Appealing
11/10/2009 19.95 20.31 19.91 20.18 85,178 + +0.87% 5 Stars: Appealing
11/09/2009 19.93 20.07 19.83 20.01 202,778 + +1.59% 5 Stars: Appealing
11/06/2009 19.38 19.79 19.19 19.69 89,416 + +0.75% 5 Stars: Appealing
11/05/2009 18.69 19.57 18.69 19.55 141,422 + +5.24% 5 Stars: Appealing
11/04/2009 18.73 18.75 18.37 18.57 168,552 - -0.85% 5 Stars: Appealing
11/03/2009 18.65 18.83 18.33 18.73 60,176 + +0.39% 5 Stars: Appealing
11/02/2009 18.46 18.77 18.19 18.66 141,946 + +1.45% 5 Stars: Appealing
10/30/2009 18.33 18.58 18.06 18.39 97,758 - -0.68% 5 Stars: Appealing
10/29/2009 18.63 18.76 18.37 18.52 97,120 + +0.36% 5 Stars: Appealing
10/28/2009 18.71 18.82 18.33 18.45 52,488 - -1.21% 5 Stars: Appealing
10/27/2009 18.65 19.05 18.59 18.68 40,604 + +0.18% 5 Stars: Appealing
10/26/2009 18.93 19.29 18.57 18.65 60,874 - -1.10% 5 Stars: Appealing
10/23/2009 19.43 19.54 18.72 18.85 120,834 - -2.92% 5 Stars: Appealing
10/22/2009 19.04 19.49 18.69 19.42 50,772 + +2.14% 5 Stars: Appealing
10/21/2009 19.17 19.58 18.93 19.01 104,598 - -1.11% 5 Stars: Appealing
10/20/2009 19.37 19.37 18.90 19.23 76,389 - -0.62% 5 Stars: Appealing
10/19/2009 19.37 19.45 18.91 19.35 86,326 + +0.52% 5 Stars: Appealing
10/16/2009 19.23 19.35 19.12 19.25 87,507 - -0.38% 5 Stars: Appealing
10/15/2009 19.17 19.33 18.83 19.32 61,641 + +0.24% 5 Stars: Appealing
10/14/2009 19.11 19.33 18.91 19.27 81,585 + +2.41% 5 Stars: Appealing
10/13/2009 18.89 19.20 18.64 18.82 55,392 - -0.81% 5 Stars: Appealing
10/12/2009 19.17 19.30 18.82 18.97 30,111 - -0.42% 5 Stars: Appealing
10/09/2009 18.95 19.20 18.83 19.05 90,772 + +0.21% 5 Stars: Appealing
10/08/2009 18.79 19.26 18.67 19.01 160,118 + +1.60% 5 Stars: Appealing
10/07/2009 18.68 18.98 18.60 18.71 68,228 + +0.07% 5 Stars: Appealing
10/06/2009 18.12 18.93 17.51 18.70 119,150 + +4.16% 5 Stars: Appealing
10/05/2009 17.97 18.22 17.85 17.95 111,957 + +0.11% 5 Stars: Appealing
10/02/2009 17.39 18.01 17.39 17.93 121,710 + +2.05% 5 Stars: Appealing
10/01/2009 18.19 18.29 17.41 17.57 129,424 + +0.23% 5 Stars: Appealing
09/30/2009 17.69 17.73 17.01 17.53 114,249 - -1.13% 5 Stars: Appealing
09/29/2009 18.11 18.11 17.73 17.73 35,217 - -1.77% 5 Stars: Appealing
09/28/2009 17.66 18.23 17.66 18.05 59,072 + +2.46% 5 Stars: Appealing
09/25/2009 17.68 17.87 17.53 17.62 51,014 - -1.05% 5 Stars: Appealing
09/24/2009 18.01 18.09 17.57 17.81 62,517 - -0.45% 5 Stars: Appealing
09/23/2009 17.87 18.27 17.86 17.89 68,680 - -0.37% 5 Stars: Appealing
09/22/2009 18.30 18.30 17.81 17.95 53,328 - -1.50% 5 Stars: Appealing
09/21/2009 18.04 18.23 17.94 18.23 77,805 + +0.40% 5 Stars: Appealing
09/18/2009 18.52 18.52 17.87 18.15 152,115 - -1.63% 5 Stars: Appealing
09/17/2009 17.87 18.59 17.83 18.45 126,939 + +2.90% 5 Stars: Appealing