Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 16.03 16.50 16.02 16.34 132,756 + +3.09% 5 Stars: Appealing
02/08/2010 16.43 16.43 15.80 15.85 223,388 - -3.41% 5 Stars: Appealing
02/05/2010 16.44 16.64 15.90 16.41 255,169 - -0.18% 5 Stars: Appealing
02/04/2010 17.90 17.98 16.30 16.44 297,620 - -8.97% 5 Stars: Appealing
02/03/2010 18.19 18.66 17.94 18.06 51,787 - -1.53% 5 Stars: Appealing
02/02/2010 18.17 18.40 17.94 18.34 108,032 + +1.16% 5 Stars: Appealing
02/01/2010 18.09 18.24 17.81 18.13 124,590 + +0.89% 5 Stars: Appealing
01/29/2010 18.38 18.78 17.71 17.97 189,695 - -1.43% 5 Stars: Appealing
01/28/2010 18.62 18.62 17.53 18.23 139,503 - -1.62% 5 Stars: Appealing
01/27/2010 17.98 18.57 17.93 18.53 141,053 + +2.38% 5 Stars: Appealing
01/26/2010 18.25 18.74 17.90 18.10 110,844 - -1.79% 5 Stars: Appealing
01/25/2010 18.78 18.90 18.31 18.43 110,966 - -0.49% 5 Stars: Appealing
01/22/2010 18.84 19.12 18.44 18.52 162,767 - -1.54% 5 Stars: Appealing
01/21/2010 19.91 19.91 18.40 18.81 185,875 - -5.10% 5 Stars: Appealing
01/20/2010 20.15 20.15 19.17 19.82 197,914 - -2.84% 5 Stars: Appealing
01/19/2010 20.15 20.60 20.03 20.40 103,125 + +1.19% 5 Stars: Appealing
01/15/2010 20.94 21.09 19.92 20.16 129,923 - -3.26% 5 Stars: Appealing
01/14/2010 20.79 21.08 20.72 20.84 73,534 + +0.10% 5 Stars: Appealing
01/13/2010 20.46 20.97 20.21 20.82 77,328 + +2.46% 5 Stars: Appealing
01/12/2010 21.20 21.20 20.19 20.32 111,685 - -5.31% 5 Stars: Appealing
01/11/2010 21.82 21.85 21.06 21.46 99,940 - -0.51% 5 Stars: Appealing
01/08/2010 21.09 21.69 21.04 21.57 123,314 + +1.60% 5 Stars: Appealing
01/07/2010 21.08 21.49 20.63 21.23 128,365 + +0.90% 5 Stars: Appealing
01/06/2010 20.33 21.36 20.15 21.04 248,263 + +4.83% 5 Stars: Appealing
01/05/2010 19.75 20.44 19.61 20.07 209,666 + +2.35% 5 Stars: Appealing
01/04/2010 18.76 19.70 18.73 19.61 119,409 + +5.77% 5 Stars: Appealing
12/31/2009 18.75 18.90 18.45 18.54 182,418 - -1.28% 5 Stars: Appealing
12/30/2009 18.60 18.86 18.48 18.78 110,189 + +0.70% 5 Stars: Appealing
12/29/2009 18.94 18.96 18.52 18.65 103,000 - -1.32% 5 Stars: Appealing
12/28/2009 18.80 18.98 18.73 18.90 230,770 + +1.34% 5 Stars: Appealing
12/24/2009 18.60 18.69 18.54 18.65 92,209 + +0.59% 5 Stars: Appealing
12/23/2009 18.32 18.79 18.25 18.54 279,982 + +0.98% 5 Stars: Appealing
12/22/2009 18.58 18.62 18.30 18.36 122,165 - -0.70% 4 Stars: Appealing
12/21/2009 18.63 18.81 18.35 18.49 165,946 + +0.22% 4 Stars: Appealing
12/18/2009 18.80 19.09 18.36 18.45 317,952 - -0.65% 4 Stars: Appealing
12/17/2009 18.74 18.94 18.23 18.57 146,783 - -1.95% 4 Stars: Appealing
12/16/2009 19.07 19.43 18.77 18.94 165,159 - -0.73% 4 Stars: Appealing
12/15/2009 19.82 19.82 19.05 19.08 184,861 - -3.83% 4 Stars: Appealing
12/14/2009 19.31 19.87 19.00 19.84 138,028 + +3.33% 4 Stars: Appealing
12/11/2009 18.49 19.20 18.49 19.20 131,333 + +3.67% 5 Stars: Appealing
12/10/2009 19.00 19.23 18.43 18.52 118,574 - -1.91% 4 Stars: Appealing
12/09/2009 18.22 19.02 18.01 18.88 157,196 + +3.45% 4 Stars: Appealing
12/08/2009 18.62 18.66 18.11 18.25 159,954 - -3.08% 4 Stars: Appealing
12/07/2009 18.50 18.90 18.40 18.83 198,423 + +1.45% 4 Stars: Appealing
12/04/2009 18.17 18.89 17.95 18.56 187,291 + +3.86% 5 Stars: Appealing
12/03/2009 18.04 18.81 17.79 17.87 316,806 - -0.22% 5 Stars: Appealing
12/02/2009 17.93 18.30 17.77 17.91 159,645 + +0.34% 5 Stars: Appealing
12/01/2009 18.02 18.16 17.73 17.85 178,189 + +0.85% 5 Stars: Appealing
11/30/2009 18.19 18.43 17.52 17.70 214,740 - -2.75% 5 Stars: Appealing
11/27/2009 18.09 18.32 17.78 18.20 81,827 - -2.57% 5 Stars: Appealing
11/25/2009 18.29 18.75 18.26 18.68 111,334 + +3.09% 5 Stars: Appealing
11/24/2009 18.42 18.79 17.90 18.12 149,142 - -2.37% 5 Stars: Appealing
11/23/2009 18.13 19.51 18.13 18.56 255,635 + +5.69% 5 Stars: Appealing
11/20/2009 17.77 17.84 17.11 17.56 167,121 - -2.01% 5 Stars: Appealing
11/19/2009 18.33 18.47 17.76 17.92 147,688 - -3.08% 5 Stars: Appealing
11/18/2009 19.19 19.27 18.18 18.49 177,327 - -3.35% 5 Stars: Appealing
11/17/2009 18.99 19.21 18.67 19.13 122,166 - -0.16% 5 Stars: Appealing
11/16/2009 18.77 19.22 18.55 19.16 235,102 + +3.51% 5 Stars: Appealing
11/13/2009 18.05 18.57 17.73 18.51 154,835 + +2.95% 5 Stars: Appealing
11/12/2009 18.71 19.02 17.97 17.98 118,343 - -4.31% 5 Stars: Appealing
11/11/2009 18.54 19.20 18.41 18.79 101,276 + +2.85% 5 Stars: Appealing
11/10/2009 18.74 18.88 18.01 18.27 104,965 - -3.03% 5 Stars: Appealing
11/09/2009 18.88 19.38 18.63 18.84 156,394 + +1.29% 5 Stars: Appealing
11/06/2009 18.07 18.78 18.07 18.60 218,567 + +1.75% 5 Stars: Appealing
11/05/2009 17.77 18.60 17.64 18.28 310,902 + +4.46% 5 Stars: Appealing
11/04/2009 18.08 18.11 17.45 17.50 207,530 - -2.72% 5 Stars: Appealing
11/03/2009 17.49 18.40 17.37 17.99 195,079 + +1.41% 5 Stars: Appealing
11/02/2009 18.58 18.73 17.34 17.74 285,327 - -3.85% 5 Stars: Appealing
10/30/2009 19.79 19.79 18.02 18.45 453,158 - -7.75% 5 Stars: Appealing
10/29/2009 23.76 24.31 19.59 20.00 805,259 - -14.53% 5 Stars: Appealing
10/28/2009 23.89 24.10 23.14 23.40 167,876 - -2.58% 5 Stars: Appealing
10/27/2009 24.80 25.13 23.59 24.02 136,564 - -2.40% 5 Stars: Appealing
10/26/2009 25.03 26.54 24.30 24.61 145,732 - -1.60% 5 Stars: Appealing
10/23/2009 25.52 26.13 24.80 25.01 100,306 - -1.81% 5 Stars: Appealing
10/22/2009 25.38 25.64 24.88 25.47 147,674 - -0.12% 5 Stars: Appealing
10/21/2009 25.23 26.98 25.13 25.50 162,807 + +0.47% 5 Stars: Appealing
10/20/2009 26.44 26.67 24.49 25.38 121,027 - -4.12% 5 Stars: Appealing
10/19/2009 26.12 27.00 25.62 26.47 107,808 + +1.69% 5 Stars: Appealing
10/16/2009 26.85 26.89 25.96 26.03 113,590 - -3.77% 5 Stars: Appealing
10/15/2009 26.57 27.06 26.52 27.05 146,785 + +0.93% 5 Stars: Appealing
10/14/2009 25.50 26.98 25.50 26.80 264,768 + +6.65% 5 Stars: Appealing
10/13/2009 25.10 25.24 24.47 25.13 74,178 + +0.12% 5 Stars: Appealing
10/12/2009 25.12 25.44 24.86 25.10 76,132 + +0.40% 5 Stars: Appealing
10/09/2009 25.37 25.50 24.97 25.00 65,932 - -1.22% 5 Stars: Appealing
10/08/2009 25.12 25.63 24.76 25.31 164,910 + +2.10% 5 Stars: Appealing
10/07/2009 24.49 25.01 24.42 24.79 104,955 + +1.14% 5 Stars: Appealing
10/06/2009 24.42 24.67 24.05 24.51 91,548 + +1.96% 5 Stars: Appealing
10/05/2009 22.94 24.22 22.92 24.04 146,221 + +5.21% 5 Stars: Appealing
10/02/2009 22.47 23.47 22.10 22.85 108,540 - -0.70% 5 Stars: Appealing
10/01/2009 24.48 24.52 22.97 23.01 109,670 - -5.93% 5 Stars: Appealing
09/30/2009 24.45 25.38 23.86 24.46 169,640 + +0.41% 5 Stars: Appealing
09/29/2009 24.13 24.79 24.08 24.36 80,366 + +0.79% 5 Stars: Appealing
09/28/2009 23.35 24.66 23.12 24.17 103,047 + +4.00% 5 Stars: Appealing
09/25/2009 23.39 24.11 23.03 23.24 77,525 - -1.36% 5 Stars: Appealing
09/24/2009 24.04 24.47 23.31 23.56 174,536 - -1.71% 5 Stars: Appealing
09/23/2009 23.97 24.60 23.74 23.97 104,748 + +0.55% 5 Stars: Appealing
09/22/2009 24.52 24.54 23.39 23.84 197,962 - -1.61% 5 Stars: Appealing
09/21/2009 24.26 24.55 23.80 24.23 144,792 - -1.18% 5 Stars: Appealing
09/18/2009 24.75 24.88 24.37 24.52 191,801 - -0.41% 5 Stars: Appealing
09/17/2009 24.37 25.21 24.15 24.62 193,463 + +0.49% 5 Stars: Appealing