Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.07 17.42 17.03 17.22 86,677 + +2.07% 5 Stars: Appealing
02/08/2010 17.07 17.17 16.87 16.87 29,600 - -1.75% 5 Stars: Appealing
02/05/2010 17.25 17.25 16.85 17.17 128,566 - -0.75% 5 Stars: Appealing
02/04/2010 17.66 17.81 17.30 17.30 78,842 - -3.51% 5 Stars: Appealing
02/03/2010 18.01 18.01 17.78 17.93 74,654 - -0.99% 5 Stars: Appealing
02/02/2010 17.86 18.12 17.81 18.11 61,263 + +1.46% 5 Stars: Appealing
02/01/2010 17.81 17.96 17.75 17.85 125,649 + +1.94% 5 Stars: Appealing
01/29/2010 17.69 17.86 17.44 17.51 98,296 - -0.68% 5 Stars: Appealing
01/28/2010 17.90 17.97 17.55 17.63 228,044 - -2.06% 5 Stars: Appealing
01/27/2010 17.92 18.05 17.80 18.00 149,215 - -0.06% 5 Stars: Appealing
01/26/2010 18.01 18.22 18.00 18.01 206,259 - -0.83% 5 Stars: Appealing
01/25/2010 18.31 18.31 18.13 18.16 127,031 + +1.00% 5 Stars: Appealing
01/22/2010 18.34 18.36 17.95 17.98 151,712 - -1.75% 5 Stars: Appealing
01/21/2010 18.57 18.70 18.23 18.30 107,611 - -1.98% 5 Stars: Appealing
01/20/2010 18.84 18.86 18.50 18.67 97,361 - -1.22% 5 Stars: Appealing
01/19/2010 18.82 18.95 18.76 18.90 119,221 + +0.75% 5 Stars: Appealing
01/15/2010 18.95 18.96 18.66 18.76 87,625 - -1.11% 5 Stars: Appealing
01/14/2010 18.99 19.03 18.85 18.97 56,804 + +0.42% 5 Stars: Appealing
01/13/2010 18.95 18.95 18.73 18.89 88,724 + +0.11% 5 Stars: Appealing
01/12/2010 18.88 19.04 18.76 18.87 62,508 - -1.05% 5 Stars: Appealing
01/11/2010 19.08 19.18 18.91 19.07 94,638 + +0.69% 5 Stars: Appealing
01/08/2010 18.68 18.94 18.63 18.94 132,432 + +1.72% 5 Stars: Appealing
01/07/2010 18.70 18.71 18.56 18.62 53,983 - -0.27% 5 Stars: Appealing
01/06/2010 18.75 18.81 18.62 18.67 1,127,842 - -0.48% 5 Stars: Appealing
01/05/2010 18.80 18.80 18.65 18.76 85,772 + +0.21% 5 Stars: Appealing
01/04/2010 18.48 18.76 18.48 18.72 122,144 + +1.63% 5 Stars: Appealing
12/31/2009 18.64 18.64 18.42 18.42 50,240 - -0.54% 5 Stars: Appealing
12/30/2009 18.53 18.59 18.42 18.52 80,628 + +0.11% 5 Stars: Appealing
12/29/2009 18.50 18.60 18.40 18.50 60,118 + +0.16% 5 Stars: Appealing
12/28/2009 18.60 18.70 18.38 18.47 134,656 - -0.32% 5 Stars: Appealing
12/24/2009 18.57 18.57 18.42 18.53 49,602 - -0.43% 5 Stars: Appealing
12/23/2009 18.68 18.68 18.40 18.61 133,670 + +0.32% 5 Stars: Appealing
12/22/2009 18.61 18.61 18.40 18.55 126,632 + +0.16% 5 Stars: Appealing
12/21/2009 18.52 18.64 18.31 18.52 134,001 + +0.60% 5 Stars: Appealing
12/18/2009 18.47 18.49 18.20 18.41 137,014 + +0.11% 5 Stars: Appealing
12/17/2009 18.55 18.55 18.31 18.39 97,711 - -1.61% 5 Stars: Appealing
12/16/2009 18.81 18.81 18.60 18.69 111,551 + +0.21% 5 Stars: Appealing
12/15/2009 18.60 18.69 18.52 18.65 158,840 - -0.11% 5 Stars: Appealing
12/14/2009 18.60 18.67 18.46 18.67 243,016 + +1.19% 5 Stars: Appealing
12/11/2009 18.48 18.54 18.34 18.45 94,098 + +0.54% 5 Stars: Appealing
12/10/2009 18.39 18.44 18.28 18.35 82,780 + +0.16% 5 Stars: Appealing
12/09/2009 18.30 18.32 18.05 18.32 111,185 - -0.16% 5 Stars: Appealing
12/08/2009 18.50 18.58 18.17 18.35 102,669 - -1.40% 5 Stars: Appealing
12/07/2009 18.62 18.79 18.50 18.61 151,604 + +0.38% 5 Stars: Appealing
12/04/2009 18.67 18.80 18.39 18.54 97,246 + +0.71% 5 Stars: Appealing
12/03/2009 18.70 18.80 18.41 18.41 105,779 - -1.09% 5 Stars: Appealing
12/02/2009 18.50 18.70 18.48 18.61 111,545 + +0.77% 5 Stars: Appealing
12/01/2009 18.19 18.57 18.19 18.47 1,071,635 + +1.65% 5 Stars: Appealing
11/30/2009 18.17 18.17 17.92 18.17 67,420 + +0.17% 5 Stars: Appealing
11/27/2009 17.95 18.20 17.77 18.14 69,570 - -1.36% 5 Stars: Appealing
11/25/2009 18.30 18.41 18.26 18.39 101,824 + +0.88% 5 Stars: Appealing
11/24/2009 18.20 18.28 18.05 18.23 78,220 + +0.16% 5 Stars: Appealing
11/23/2009 18.13 18.35 18.07 18.20 151,817 + +1.51% 5 Stars: Appealing
11/20/2009 17.83 18.01 17.80 17.93 52,707 - -0.28% 5 Stars: Appealing
11/19/2009 18.13 18.20 17.89 17.98 381,380 - -2.12% 5 Stars: Appealing
11/18/2009 18.46 18.46 18.20 18.37 52,545 + +0.11% 5 Stars: Appealing
11/17/2009 18.41 18.46 18.24 18.35 65,604 - -0.38% 5 Stars: Appealing
11/16/2009 18.25 18.50 18.16 18.42 100,323 + +0.99% 5 Stars: Appealing
11/13/2009 18.09 18.28 18.02 18.24 61,223 + +1.22% 5 Stars: Appealing
11/12/2009 18.22 18.25 17.94 18.02 70,139 - -0.72% 5 Stars: Appealing
11/11/2009 18.22 18.29 18.06 18.15 72,817 + +0.19% 5 Stars: Appealing
11/10/2009 18.02 18.18 18.00 18.12 55,563 + +0.03% 5 Stars: Appealing
11/09/2009 17.81 18.16 17.81 18.11 94,331 + +2.32% 5 Stars: Appealing
11/06/2009 17.59 17.74 17.51 17.70 68,208 + +1.84% 5 Stars: Appealing
11/05/2009 17.39 17.76 17.38 17.38 105,351 + +0.02% 5 Stars: Appealing
11/04/2009 17.47 17.69 17.33 17.38 92,982 + +0.97% 5 Stars: Appealing
11/03/2009 17.00 17.27 17.00 17.21 135,441 + +0.12% 5 Stars: Appealing
11/02/2009 17.14 17.38 17.00 17.19 51,228 - -0.06% 5 Stars: Appealing
10/30/2009 17.54 17.61 17.10 17.20 77,275 - -1.71% 5 Stars: Appealing
10/29/2009 17.28 17.62 17.25 17.50 47,748 + +2.88% 5 Stars: Appealing
10/28/2009 17.39 17.41 17.00 17.01 72,939 - -2.75% 5 Stars: Appealing
10/27/2009 17.55 17.70 17.41 17.49 56,473 - -0.69% 5 Stars: Appealing
10/26/2009 17.85 17.98 17.52 17.61 42,861 - -1.05% 5 Stars: Appealing
10/23/2009 18.08 18.14 17.70 17.80 66,245 - -1.77% 5 Stars: Appealing
10/22/2009 17.82 18.13 17.82 18.12 61,109 + +1.17% 5 Stars: Appealing
10/21/2009 17.92 18.18 17.81 17.91 114,987 - -0.07% 5 Stars: Appealing
10/20/2009 18.14 18.19 17.80 17.92 190,052 - -0.98% 5 Stars: Appealing
10/19/2009 17.98 18.14 17.95 18.10 67,556 + +1.29% 5 Stars: Appealing
10/16/2009 17.94 17.98 17.75 17.87 87,882 - -1.22% 5 Stars: Appealing
10/15/2009 18.01 18.10 17.85 18.09 120,588 + +0.13% 5 Stars: Appealing
10/14/2009 18.01 18.14 17.92 18.07 96,254 + +1.33% 5 Stars: Appealing
10/13/2009 17.84 17.93 17.69 17.83 40,100 + +0.11% 5 Stars: Appealing
10/12/2009 17.86 17.93 17.72 17.81 63,522 + +0.34% 5 Stars: Appealing
10/09/2009 17.69 17.75 17.56 17.75 66,729 + +0.34% 5 Stars: Appealing
10/08/2009 17.60 17.80 17.57 17.69 101,470 + +1.55% 4 Stars: Appealing
10/07/2009 17.40 17.51 17.38 17.42 50,251 - -0.23% 4 Stars: Appealing
10/06/2009 17.39 17.61 17.32 17.46 79,745 + +1.10% 4 Stars: Appealing
10/05/2009 17.10 17.30 17.03 17.27 66,560 - -0.69% 5 Stars: Appealing
10/02/2009 17.20 17.39 17.00 17.39 134,732 + +0.06% 5 Stars: Appealing
10/01/2009 17.86 17.97 17.35 17.38 141,368 - -2.69% 5 Stars: Appealing
09/30/2009 17.93 18.04 17.67 17.86 137,952 - -0.28% 5 Stars: Appealing
09/29/2009 17.87 17.98 17.75 17.91 58,961 + +0.22% 5 Stars: Appealing
09/28/2009 17.55 17.90 17.47 17.87 66,317 + +1.94% 5 Stars: Appealing
09/25/2009 17.51 17.70 17.48 17.53 73,301 - -0.88% 5 Stars: Appealing
09/24/2009 18.00 18.04 17.51 17.69 59,818 - -1.41% 5 Stars: Appealing
09/23/2009 18.09 18.22 17.86 17.94 61,996 - -0.50% 5 Stars: Appealing
09/22/2009 18.11 18.15 17.95 18.03 99,671 + +0.45% 5 Stars: Appealing
09/21/2009 17.93 18.08 17.82 17.95 134,069 - -0.69% 5 Stars: Appealing
09/18/2009 18.07 18.17 17.95 18.08 74,717 - -0.10% 5 Stars: Appealing
09/17/2009 18.14 18.22 18.00 18.09 368,701 - -0.64% 5 Stars: Appealing