Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.23 17.44 17.04 17.31 1,453,649 + +1.52% 5 Stars: Appealing
02/08/2010 17.50 17.51 17.04 17.05 1,544,403 - -2.57% 5 Stars: Appealing
02/05/2010 17.55 17.70 17.19 17.50 1,180,285 - -0.06% 5 Stars: Appealing
02/04/2010 17.92 18.11 17.47 17.51 1,856,952 - -3.21% 5 Stars: Appealing
02/03/2010 18.12 18.21 17.97 18.09 271,758 - -0.44% 5 Stars: Appealing
02/02/2010 18.01 18.26 17.95 18.17 1,268,746 + +0.83% 5 Stars: Appealing
02/01/2010 17.62 18.08 17.41 18.02 1,231,598 + +2.97% 5 Stars: Appealing
01/29/2010 18.20 18.28 17.35 17.50 2,657,457 - -3.15% 5 Stars: Appealing
01/28/2010 18.15 18.22 17.76 18.07 698,396 - -0.44% 5 Stars: Appealing
01/27/2010 18.27 18.31 17.98 18.15 828,597 - -0.44% 5 Stars: Appealing
01/26/2010 18.21 18.47 18.18 18.23 510,517 - -0.98% 4 Stars: Appealing
01/25/2010 18.69 18.80 18.33 18.41 855,246 - -0.38% 4 Stars: Appealing
01/22/2010 18.99 19.07 18.38 18.48 1,865,724 - -2.48% 4 Stars: Appealing
01/21/2010 19.36 19.40 18.91 18.95 1,100,347 - -2.32% 4 Stars: Appealing
01/20/2010 19.24 19.44 19.14 19.40 1,941,699 - -0.36% 4 Stars: Appealing
01/19/2010 19.34 19.69 19.25 19.47 1,512,310 + +0.67% 4 Stars: Appealing
01/15/2010 19.52 19.57 19.23 19.34 1,669,911 - -0.92% 4 Stars: Appealing
01/14/2010 19.24 19.60 19.17 19.52 861,057 + +0.88% 4 Stars: Appealing
01/13/2010 19.10 19.35 19.02 19.35 899,960 + +1.36% 4 Stars: Appealing
01/12/2010 19.36 19.36 19.09 19.09 703,569 - -2.30% 4 Stars: Appealing
01/11/2010 19.36 19.54 19.26 19.54 1,210,939 + +0.93% 4 Stars: Appealing
01/08/2010 19.02 19.44 18.90 19.36 1,830,648 + +1.95% 4 Stars: Appealing
01/07/2010 19.05 19.18 18.78 18.99 2,024,904 - -0.16% 4 Stars: Appealing
01/06/2010 19.06 19.68 18.91 19.02 2,502,490 + +1.60% 4 Stars: Appealing
01/05/2010 18.47 18.76 18.47 18.72 1,270,926 + +1.19% 4 Stars: Appealing
01/04/2010 18.16 18.59 18.10 18.50 1,193,157 + +2.27% 4 Stars: Appealing
12/31/2009 18.18 18.25 18.05 18.09 475,532 - -0.60% 4 Stars: Appealing
12/30/2009 18.10 18.26 18.00 18.20 930,007 - -0.05% 4 Stars: Appealing
12/29/2009 18.10 18.35 18.10 18.21 956,219 + +0.44% 4 Stars: Appealing
12/28/2009 18.04 18.22 18.01 18.13 519,465 + +0.33% 4 Stars: Appealing
12/24/2009 18.10 18.25 18.02 18.07 268,083 + +0.28% 4 Stars: Appealing
12/23/2009 17.80 18.15 17.80 18.02 1,055,463 + +1.24% 4 Stars: Appealing
12/22/2009 17.58 17.94 17.58 17.80 1,926,674 + +1.31% 4 Stars: Appealing
12/21/2009 17.46 17.81 17.46 17.57 1,792,695 + +1.04% 4 Stars: Appealing
12/18/2009 17.55 17.61 17.38 17.39 1,858,724 - -0.46% 4 Stars: Appealing
12/17/2009 17.35 17.65 17.23 17.47 1,575,614 + +0.17% 4 Stars: Appealing
12/16/2009 17.65 17.76 17.39 17.44 2,569,737 - -0.63% 4 Stars: Appealing
12/15/2009 17.31 17.64 17.25 17.55 1,418,060 + +1.15% 4 Stars: Appealing
12/14/2009 17.24 17.48 17.00 17.35 1,097,391 + +1.34% 4 Stars: Appealing
12/11/2009 17.20 17.32 17.04 17.12 555,415 - -0.35% 4 Stars: Appealing
12/10/2009 17.21 17.42 17.13 17.18 670,433 - 0.00% 4 Stars: Appealing
12/09/2009 17.23 17.28 17.09 17.18 843,730 - -0.46% 4 Stars: Appealing
12/08/2009 17.50 17.54 17.20 17.26 1,058,690 - -2.43% 4 Stars: Appealing
12/07/2009 17.67 17.81 17.49 17.69 564,132 + +0.28% 4 Stars: Appealing
12/04/2009 17.49 17.70 17.25 17.64 646,189 + +1.55% 4 Stars: Appealing
12/03/2009 17.35 17.68 17.35 17.37 738,237 + +0.12% 4 Stars: Appealing
12/02/2009 17.27 17.55 17.19 17.35 662,237 + +0.81% 4 Stars: Appealing
12/01/2009 17.21 17.38 17.19 17.21 760,506 + +0.82% 4 Stars: Appealing
11/30/2009 16.83 17.11 16.75 17.07 1,193,392 + +1.19% 4 Stars: Appealing
11/27/2009 16.56 17.00 16.51 16.87 332,292 - -0.82% 4 Stars: Appealing
11/25/2009 16.93 17.03 16.75 17.01 557,936 + +0.41% 4 Stars: Appealing
11/24/2009 16.90 16.97 16.77 16.94 514,904 - -0.35% 4 Stars: Appealing
11/23/2009 17.02 17.29 16.91 17.00 569,763 + +1.31% 4 Stars: Appealing
11/20/2009 16.93 17.01 16.78 16.78 833,703 - -0.94% 4 Stars: Appealing
11/19/2009 17.18 17.26 16.86 16.94 1,688,194 - -1.97% 4 Stars: Appealing
11/18/2009 17.37 17.37 17.12 17.28 678,258 - -0.92% 4 Stars: Appealing
11/17/2009 17.45 17.52 17.33 17.44 1,312,210 - -0.46% 4 Stars: Appealing
11/16/2009 17.33 17.54 17.33 17.52 642,640 + +1.15% 4 Stars: Appealing
11/13/2009 17.47 17.48 17.19 17.32 1,000,419 - -0.29% 4 Stars: Appealing
11/12/2009 17.59 17.63 17.35 17.37 701,433 - -1.36% 4 Stars: Appealing
11/11/2009 17.67 17.78 17.40 17.61 340,240 - -0.11% 4 Stars: Appealing
11/10/2009 17.68 17.75 17.49 17.63 1,152,296 - -0.68% 4 Stars: Appealing
11/09/2009 17.61 17.80 17.52 17.75 539,145 + +1.43% 4 Stars: Appealing
11/06/2009 17.32 17.52 17.21 17.50 2,286,932 + +0.06% 4 Stars: Appealing
11/05/2009 17.28 17.65 17.13 17.49 628,531 + +1.92% 4 Stars: Appealing
11/04/2009 17.20 17.52 17.11 17.16 986,810 - -0.06% 4 Stars: Appealing
11/03/2009 16.81 17.22 16.70 17.17 762,925 + +1.12% 4 Stars: Appealing
11/02/2009 17.31 17.50 16.80 16.98 1,148,738 - -1.16% 4 Stars: Appealing
10/30/2009 17.55 17.77 17.02 17.18 1,339,368 - -2.50% 4 Stars: Appealing
10/29/2009 17.48 17.62 17.27 17.62 654,107 + +1.56% 4 Stars: Appealing
10/28/2009 17.81 17.94 17.30 17.35 1,016,912 - -3.50% 4 Stars: Appealing
10/27/2009 18.00 18.08 17.74 17.98 1,445,942 + +0.50% 4 Stars: Appealing
10/26/2009 18.19 18.24 17.72 17.89 1,373,282 - -1.05% 4 Stars: Appealing
10/23/2009 18.44 18.58 17.99 18.08 1,346,540 - -1.36% 4 Stars: Appealing
10/22/2009 18.01 18.48 17.68 18.33 2,994,758 + +1.55% 4 Stars: Appealing
10/21/2009 18.11 18.55 17.97 18.05 1,557,647 + +0.84% 4 Stars: Appealing
10/20/2009 18.20 18.20 17.80 17.90 1,491,395 - -1.65% 4 Stars: Appealing
10/19/2009 18.17 18.35 18.03 18.20 622,923 - -0.16% 4 Stars: Appealing
10/16/2009 17.64 18.23 17.50 18.23 1,891,510 - -1.19% 4 Stars: Appealing
10/15/2009 18.36 18.46 18.12 18.45 1,179,994 + +0.54% 4 Stars: Appealing
10/14/2009 18.05 18.50 17.89 18.35 2,918,527 + +3.21% 4 Stars: Appealing
10/13/2009 17.51 18.30 17.51 17.78 1,372,678 + +0.97% 4 Stars: Appealing
10/12/2009 17.49 17.76 17.42 17.61 489,111 + +0.46% 4 Stars: Appealing
10/09/2009 17.53 17.53 17.34 17.53 386,695 - 0.00% 4 Stars: Appealing
10/08/2009 17.42 17.67 17.35 17.53 560,802 + +0.86% 4 Stars: Appealing
10/07/2009 17.15 17.41 17.15 17.38 544,872 + +0.81% 4 Stars: Appealing
10/06/2009 17.24 17.39 17.15 17.24 916,144 + +0.35% 4 Stars: Appealing
10/05/2009 16.97 17.20 16.65 17.18 1,313,082 + +2.08% 4 Stars: Appealing
10/02/2009 16.54 16.92 16.50 16.83 1,553,499 + +0.96% 4 Stars: Appealing
10/01/2009 16.98 17.00 16.59 16.67 895,054 - -1.94% 4 Stars: Appealing
09/30/2009 17.27 17.36 16.69 17.00 2,744,111 - -1.05% 4 Stars: Appealing
09/29/2009 17.60 17.72 17.12 17.18 2,335,222 - -2.88% 4 Stars: Appealing
09/28/2009 17.30 17.69 17.20 17.69 1,065,591 + +2.85% 4 Stars: Appealing
09/25/2009 17.50 17.74 17.17 17.20 1,491,780 - -2.60% 4 Stars: Appealing
09/24/2009 17.88 17.89 17.51 17.66 942,343 - -1.40% 4 Stars: Appealing
09/23/2009 18.00 18.14 17.65 17.91 1,404,741 - -0.78% 4 Stars: Appealing
09/22/2009 18.12 18.21 18.00 18.05 762,058 - -0.28% 4 Stars: Appealing
09/21/2009 18.47 18.47 18.02 18.10 859,161 - -2.27% 4 Stars: Appealing
09/18/2009 18.32 18.80 17.26 18.52 1,863,798 - -1.80% 4 Stars: Appealing
09/17/2009 18.80 19.22 18.77 18.86 746,177 + +0.43% 4 Stars: Appealing