Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.88 17.92 17.70 17.75 789,257 - -0.06% 3 Stars: Appealing
02/08/2010 17.76 17.97 17.61 17.76 888,992 - 0.00% 3 Stars: Appealing
02/05/2010 17.82 17.95 17.66 17.76 1,093,933 - -0.50% 3 Stars: Appealing
02/04/2010 17.68 18.01 17.65 17.85 891,356 + +0.06% 3 Stars: Appealing
02/03/2010 17.71 17.88 17.65 17.84 700,025 + +0.51% 3 Stars: Appealing
02/02/2010 17.59 17.75 17.58 17.75 442,670 + +0.80% 3 Stars: Appealing
02/01/2010 17.60 17.69 17.56 17.61 741,262 + +0.06% 3 Stars: Appealing
01/29/2010 17.63 17.70 17.60 17.60 688,848 - -0.11% 3 Stars: Appealing
01/28/2010 17.88 17.88 17.49 17.62 1,027,350 - -1.07% 3 Stars: Appealing
01/27/2010 17.85 17.95 17.63 17.81 1,049,792 - -0.06% 3 Stars: Appealing
01/26/2010 17.91 18.00 17.81 17.82 568,719 - -0.39% 3 Stars: Appealing
01/25/2010 18.03 18.03 17.81 17.89 641,370 - 0.00% 3 Stars: Appealing
01/22/2010 17.96 18.10 17.81 17.89 988,363 - -0.22% 3 Stars: Appealing
01/21/2010 17.80 17.99 17.71 17.93 1,105,996 + +0.73% 3 Stars: Appealing
01/20/2010 17.72 17.82 17.66 17.80 864,843 - -0.34% 3 Stars: Appealing
01/19/2010 17.71 17.86 17.71 17.86 818,766 + +0.51% 3 Stars: Appealing
01/15/2010 17.89 17.90 17.74 17.77 775,200 - -0.78% 3 Stars: Appealing
01/14/2010 17.76 17.92 17.74 17.91 875,289 + +0.39% 3 Stars: Appealing
01/13/2010 17.73 17.86 17.65 17.84 1,728,553 + +0.62% 3 Stars: Appealing
01/12/2010 17.67 17.78 17.64 17.73 844,834 + +0.11% 3 Stars: Appealing
01/11/2010 17.75 17.77 17.66 17.71 753,984 + +0.40% 3 Stars: Appealing
01/08/2010 17.71 17.71 17.56 17.64 565,237 - -0.51% 3 Stars: Appealing
01/07/2010 17.74 17.81 17.60 17.73 1,069,497 + +0.06% 3 Stars: Appealing
01/06/2010 17.83 17.91 17.63 17.72 1,189,392 - -0.89% 3 Stars: Appealing
01/05/2010 17.95 17.99 17.70 17.88 850,924 - -0.72% 3 Stars: Appealing
01/04/2010 18.05 18.09 17.86 18.01 718,768 + +0.22% 3 Stars: Appealing
12/31/2009 18.33 18.33 17.97 17.97 493,863 - -1.75% 3 Stars: Appealing
12/30/2009 18.26 18.40 18.20 18.29 466,720 - -0.22% 3 Stars: Appealing
12/29/2009 18.25 18.40 18.07 18.33 739,656 + +0.66% 3 Stars: Appealing
12/28/2009 18.48 18.49 18.14 18.21 557,964 - -1.03% 3 Stars: Appealing
12/24/2009 18.29 18.41 18.22 18.40 269,369 + +0.93% 3 Stars: Appealing
12/23/2009 18.17 18.27 18.01 18.23 438,773 + +0.72% 3 Stars: Appealing
12/22/2009 17.98 18.17 17.83 18.10 553,949 + +0.89% 3 Stars: Appealing
12/21/2009 17.94 18.11 17.79 17.94 518,249 + +0.34% 3 Stars: Appealing
12/18/2009 17.97 18.10 17.83 17.88 1,332,986 - -0.50% 3 Stars: Appealing
12/17/2009 17.92 18.03 17.79 17.97 634,030 - 0.00% 3 Stars: Appealing
12/16/2009 17.90 18.06 17.73 17.97 855,256 + +0.84% 3 Stars: Appealing
12/15/2009 17.81 17.84 17.66 17.82 849,247 - -0.39% 3 Stars: Appealing
12/14/2009 17.89 17.99 17.75 17.89 595,217 + +0.56% 3 Stars: Appealing
12/11/2009 17.47 17.84 17.10 17.79 2,243,696 - -1.11% 3 Stars: Appealing
12/10/2009 17.92 18.07 17.78 17.99 687,576 + +1.01% 3 Stars: Appealing
12/09/2009 17.70 17.81 17.58 17.81 696,315 + +0.85% 3 Stars: Appealing
12/08/2009 17.60 17.71 17.54 17.66 420,187 - -0.34% 3 Stars: Appealing
12/07/2009 17.84 17.92 17.70 17.72 491,925 - -1.12% 3 Stars: Appealing
12/04/2009 18.00 18.04 17.78 17.92 868,876 + +0.56% 3 Stars: Appealing
12/03/2009 17.92 17.98 17.78 17.82 847,314 - -0.22% 3 Stars: Appealing
12/02/2009 17.83 17.94 17.66 17.86 370,190 + +0.39% 3 Stars: Appealing
12/01/2009 17.94 18.00 17.76 17.79 757,249 - -0.34% 3 Stars: Appealing
11/30/2009 17.55 17.85 17.48 17.85 726,724 + +1.31% 3 Stars: Appealing
11/27/2009 17.61 17.85 17.53 17.62 336,439 - -2.06% 3 Stars: Appealing
11/25/2009 17.94 18.06 17.91 17.99 376,653 + +0.39% 3 Stars: Appealing
11/24/2009 17.98 17.98 17.86 17.92 519,162 - -0.39% 3 Stars: Appealing
11/23/2009 17.93 17.99 17.83 17.99 581,969 + +0.90% 3 Stars: Appealing
11/20/2009 17.81 17.90 17.63 17.83 650,768 - -0.45% 4 Stars: Appealing
11/19/2009 18.02 18.07 17.66 17.91 786,438 - -1.05% 4 Stars: Appealing
11/18/2009 18.20 18.22 18.00 18.10 454,711 - -0.82% 4 Stars: Appealing
11/17/2009 18.19 18.27 18.02 18.25 457,084 - 0.00% 4 Stars: Appealing
11/16/2009 18.24 18.44 18.17 18.25 595,790 + +0.27% 4 Stars: Appealing
11/13/2009 18.22 18.36 18.16 18.20 420,680 - -0.49% 3 Stars: Appealing
11/12/2009 18.66 18.74 18.28 18.29 564,908 - -2.30% 3 Stars: Appealing
11/11/2009 18.79 18.83 18.60 18.72 470,169 - 0.00% 4 Stars: Appealing
11/10/2009 18.65 18.78 18.53 18.72 664,286 + +0.21% 3 Stars: Appealing
11/09/2009 18.53 18.69 18.38 18.68 708,904 + +1.36% 4 Stars: Appealing
11/06/2009 18.22 18.50 18.16 18.43 440,169 + +0.27% 3 Stars: Appealing
11/05/2009 18.38 18.46 18.27 18.38 736,483 + +0.66% 3 Stars: Appealing
11/04/2009 18.40 18.53 18.23 18.26 707,198 - -0.11% 3 Stars: Appealing
11/03/2009 18.24 18.30 18.03 18.28 992,518 - 0.00% 3 Stars: Appealing
11/02/2009 18.39 18.47 18.10 18.28 850,189 - -0.49% 3 Stars: Appealing
10/30/2009 18.41 18.46 18.17 18.37 1,265,009 - -0.81% 3 Stars: Appealing
10/29/2009 18.38 18.57 18.19 18.52 981,824 + +1.59% 3 Stars: Appealing
10/28/2009 18.34 18.59 18.20 18.23 824,522 - -1.03% 3 Stars: Appealing
10/27/2009 18.39 18.65 18.35 18.42 1,059,309 + +0.33% 3 Stars: Appealing
10/26/2009 18.71 18.86 18.31 18.36 1,007,536 - -1.61% 3 Stars: Appealing
10/23/2009 18.79 18.79 18.56 18.66 736,858 - -0.64% 3 Stars: Appealing
10/22/2009 18.71 18.92 18.64 18.78 798,447 + +0.54% 3 Stars: Appealing
10/21/2009 18.92 19.34 18.68 18.68 882,422 - -1.32% 3 Stars: Appealing
10/20/2009 19.29 19.49 18.84 18.93 1,045,053 - -2.32% 3 Stars: Appealing
10/19/2009 19.39 19.53 19.22 19.38 770,139 - -0.26% 4 Stars: Appealing
10/16/2009 19.57 19.64 19.20 19.43 798,626 - -1.37% 3 Stars: Appealing
10/15/2009 19.56 19.81 19.52 19.70 672,575 + +0.46% 4 Stars: Appealing
10/14/2009 19.55 19.69 19.37 19.61 687,397 + +0.93% 4 Stars: Appealing
10/13/2009 19.52 19.60 19.32 19.43 401,850 - -0.87% 4 Stars: Appealing
10/12/2009 19.65 19.68 19.53 19.60 217,086 - -0.05% 4 Stars: Appealing
10/09/2009 19.44 19.62 19.39 19.61 421,967 + +0.56% 4 Stars: Appealing
10/08/2009 19.30 19.59 19.28 19.50 780,883 + +0.88% 4 Stars: Appealing
10/07/2009 19.28 19.38 19.13 19.33 324,533 + +0.10% 4 Stars: Appealing
10/06/2009 19.10 19.32 19.00 19.31 359,815 + +1.42% 4 Stars: Appealing
10/05/2009 19.16 19.16 18.86 19.04 730,688 - -0.05% 4 Stars: Appealing
10/02/2009 19.13 19.55 18.95 19.05 792,803 - -0.57% 4 Stars: Appealing
10/01/2009 19.08 19.52 19.06 19.16 1,030,711 - 0.00% 4 Stars: Appealing
09/30/2009 19.19 19.21 18.89 19.16 1,026,696 + +0.16% 4 Stars: Appealing
09/29/2009 19.23 19.27 19.06 19.13 811,992 - -0.47% 4 Stars: Appealing
09/28/2009 18.74 19.22 18.70 19.22 629,664 + +2.62% 4 Stars: Appealing
09/25/2009 18.96 19.01 18.63 18.73 628,618 - -1.21% 4 Stars: Appealing
09/24/2009 19.00 19.21 18.91 18.96 652,767 - -0.11% 4 Stars: Appealing
09/23/2009 19.07 19.16 18.75 18.98 510,719 - -0.47% 4 Stars: Appealing
09/22/2009 19.30 19.30 19.00 19.07 449,145 - -0.47% 4 Stars: Appealing
09/21/2009 19.14 19.39 19.11 19.16 528,817 - -0.21% 4 Stars: Appealing
09/18/2009 19.43 19.44 19.17 19.20 710,741 - -0.98% 4 Stars: Appealing
09/17/2009 19.46 19.73 19.38 19.39 618,509 - -0.77% 4 Stars: Appealing