Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.62 15.62 15.36 15.42 517,351 - 0.00% 4 Stars: Appealing
02/08/2010 16.07 16.07 15.42 15.42 345,562 - -1.28% 4 Stars: Appealing
02/05/2010 15.78 15.78 15.42 15.62 530,338 - -1.76% 4 Stars: Appealing
02/04/2010 15.62 15.91 15.62 15.90 1,348,236 + +2.38% 4 Stars: Appealing
02/03/2010 15.63 15.66 15.50 15.53 303,672 + +0.06% 4 Stars: Appealing
02/02/2010 15.42 15.56 15.40 15.52 330,307 + +0.65% 4 Stars: Appealing
02/01/2010 15.39 15.45 15.33 15.42 440,350 + +3.49% 4 Stars: Appealing
01/29/2010 15.12 15.12 14.85 14.90 455,592 - -0.80% 4 Stars: Appealing
01/28/2010 15.24 15.24 15.02 15.02 531,919 - -1.96% 4 Stars: Appealing
01/27/2010 15.35 15.42 15.26 15.32 385,848 - -0.13% 4 Stars: Appealing
01/26/2010 15.29 15.45 15.20 15.34 388,017 + +0.39% 4 Stars: Appealing
01/25/2010 15.31 15.41 15.23 15.28 334,529 + +0.46% 4 Stars: Appealing
01/22/2010 15.17 15.27 15.11 15.21 1,515,810 + +1.67% 4 Stars: Appealing
01/21/2010 14.97 15.13 14.82 14.96 916,103 + +0.81% 4 Stars: Appealing
01/20/2010 14.85 14.92 14.73 14.84 439,763 - -1.13% 4 Stars: Appealing
01/19/2010 14.86 15.08 14.86 15.01 584,591 - -1.96% 4 Stars: Appealing
01/15/2010 15.15 15.32 15.15 15.31 297,042 + +1.66% 4 Stars: Appealing
01/14/2010 14.91 15.10 14.91 15.06 202,032 + +1.14% 4 Stars: Appealing
01/13/2010 14.82 14.90 14.80 14.89 318,125 + +2.41% 4 Stars: Appealing
01/12/2010 14.43 14.54 14.42 14.54 394,977 + +0.48% 4 Stars: Appealing
01/11/2010 14.39 14.49 14.39 14.47 90,912 + +0.70% 4 Stars: Appealing
01/08/2010 14.27 14.37 14.23 14.37 90,586 + +1.05% 4 Stars: Appealing
01/07/2010 14.22 14.28 14.11 14.22 150,451 - -1.25% 4 Stars: Appealing
01/06/2010 14.31 14.45 14.30 14.40 390,557 + +1.27% 4 Stars: Appealing
01/05/2010 14.16 14.28 14.15 14.22 351,548 + +0.57% 4 Stars: Appealing
01/04/2010 14.17 14.19 14.05 14.14 341,440 + +1.14% 4 Stars: Appealing
12/31/2009 14.11 14.12 13.98 13.98 252,831 - -0.99% 4 Stars: Appealing
12/30/2009 14.11 14.14 14.03 14.12 215,949 - -0.35% 4 Stars: Appealing
12/29/2009 14.32 14.40 14.17 14.17 203,850 - -1.05% 4 Stars: Appealing
12/28/2009 14.27 14.33 14.23 14.32 101,522 + +0.99% 4 Stars: Appealing
12/24/2009 14.28 14.28 14.15 14.18 97,595 - -0.21% 4 Stars: Appealing
12/23/2009 14.19 14.28 14.15 14.21 172,289 + +0.35% 4 Stars: Appealing
12/22/2009 14.28 14.30 14.13 14.16 176,622 - -0.91% 4 Stars: Appealing
12/21/2009 14.37 14.40 14.29 14.29 124,580 - -0.69% 4 Stars: Appealing
12/18/2009 14.52 14.52 14.35 14.39 120,423 - -0.96% 4 Stars: Appealing
12/17/2009 14.52 14.55 14.44 14.53 89,853 - -0.89% 4 Stars: Appealing
12/16/2009 14.67 14.72 14.62 14.66 70,416 + +0.83% 4 Stars: Appealing
12/15/2009 14.54 14.61 14.52 14.54 71,582 - -0.55% 4 Stars: Appealing
12/14/2009 14.74 14.74 14.61 14.62 86,361 - -0.34% 4 Stars: Appealing
12/11/2009 14.75 14.83 14.63 14.67 135,639 - -1.21% 4 Stars: Appealing
12/10/2009 14.90 14.95 14.78 14.85 133,829 - -0.87% 4 Stars: Appealing
12/09/2009 15.00 15.00 14.90 14.98 100,697 + +0.20% 4 Stars: Appealing
12/08/2009 14.95 14.99 14.86 14.95 382,335 + +1.63% 4 Stars: Appealing
12/07/2009 14.76 14.82 14.65 14.71 388,124 - -1.28% 4 Stars: Appealing
12/04/2009 15.06 15.15 14.84 14.90 556,962 - -1.46% 4 Stars: Appealing
12/03/2009 15.35 15.39 15.12 15.12 307,564 - -1.11% 4 Stars: Appealing
12/02/2009 15.21 15.36 15.20 15.29 305,650 + +0.79% 4 Stars: Appealing
12/01/2009 15.00 15.17 15.00 15.17 217,738 + +0.80% 4 Stars: Appealing
11/30/2009 15.08 15.13 15.01 15.05 280,411 + +0.53% 4 Stars: Appealing
11/27/2009 14.89 15.07 14.83 14.97 139,660 + +0.07% 4 Stars: Appealing
11/25/2009 14.80 14.96 14.78 14.96 194,844 + +2.19% 4 Stars: Appealing
11/24/2009 14.73 14.73 14.54 14.64 315,608 - -0.14% 4 Stars: Appealing
11/23/2009 14.71 14.75 14.59 14.66 271,630 + +0.62% 4 Stars: Appealing
11/20/2009 14.53 14.60 14.51 14.57 162,658 + +0.28% 4 Stars: Appealing
11/19/2009 14.51 14.53 14.43 14.53 478,254 - -0.41% 4 Stars: Appealing
11/18/2009 14.87 14.87 14.55 14.59 227,739 - -0.41% 4 Stars: Appealing
11/17/2009 14.60 14.68 14.58 14.65 136,515 - -0.48% 4 Stars: Appealing
11/16/2009 14.66 14.76 14.50 14.72 342,207 + +1.31% 4 Stars: Appealing
11/13/2009 14.33 14.59 14.33 14.53 298,696 + +2.32% 4 Stars: Appealing
11/12/2009 14.28 14.32 14.15 14.20 191,544 - -2.00% 4 Stars: Appealing
11/11/2009 14.58 14.58 14.46 14.49 279,746 - -1.16% 4 Stars: Appealing
11/10/2009 14.47 14.66 14.42 14.66 972,631 - -0.07% 4 Stars: Appealing
11/09/2009 14.58 14.74 14.56 14.67 232,808 + +2.16% 4 Stars: Appealing
11/06/2009 14.27 14.55 14.22 14.36 132,746 - -0.83% 4 Stars: Appealing
11/05/2009 14.50 14.53 14.46 14.48 313,656 + +0.07% 4 Stars: Appealing
11/04/2009 14.48 14.64 14.40 14.47 123,445 + +0.49% 4 Stars: Appealing
11/03/2009 14.36 14.43 14.29 14.40 186,990 - -0.21% 4 Stars: Appealing
11/02/2009 14.41 14.53 14.35 14.43 186,848 + +0.14% 4 Stars: Appealing
10/30/2009 14.53 14.65 14.22 14.41 470,605 - -1.30% 4 Stars: Appealing
10/29/2009 14.54 14.66 14.50 14.60 472,408 + +1.67% 4 Stars: Appealing
10/28/2009 14.34 14.43 14.29 14.36 1,136,133 + +1.06% 4 Stars: Appealing
10/27/2009 14.31 14.33 14.13 14.21 339,096 - -0.28% 4 Stars: Appealing
10/26/2009 14.44 14.45 14.19 14.25 428,837 + +0.99% 4 Stars: Appealing
10/23/2009 14.30 14.30 14.06 14.11 393,006 - -3.95% 4 Stars: Appealing
10/22/2009 14.66 14.72 14.52 14.69 208,978 + +0.48% 4 Stars: Appealing
10/21/2009 14.62 14.75 14.62 14.62 172,126 - -1.68% 4 Stars: Appealing
10/20/2009 14.86 14.93 14.75 14.87 649,059 + +1.09% 4 Stars: Appealing
10/19/2009 14.74 14.76 14.68 14.71 449,669 - 0.00% 4 Stars: Appealing
10/16/2009 14.76 14.76 14.62 14.71 151,177 - -1.74% 4 Stars: Appealing
10/15/2009 15.12 15.12 14.82 14.97 250,310 - -1.19% 4 Stars: Appealing
10/14/2009 15.16 15.19 15.10 15.15 214,892 + +1.27% 4 Stars: Appealing
10/13/2009 15.03 15.03 14.90 14.96 222,679 - -1.84% 4 Stars: Appealing
10/12/2009 15.19 15.34 15.19 15.24 193,330 + +0.07% 4 Stars: Appealing
10/09/2009 15.29 15.42 15.16 15.23 148,210 - -0.98% 4 Stars: Appealing
10/08/2009 15.35 15.43 15.28 15.38 152,788 + +0.20% 4 Stars: Appealing
10/07/2009 15.33 15.37 15.27 15.35 392,424 - -2.79% 4 Stars: Appealing
10/06/2009 16.01 16.01 15.70 15.79 171,161 - -0.94% 4 Stars: Appealing
10/05/2009 15.64 15.99 15.64 15.94 220,591 + +2.97% 4 Stars: Appealing
10/02/2009 15.65 15.71 15.42 15.48 478,594 - -2.58% 4 Stars: Appealing
10/01/2009 15.97 16.03 15.78 15.89 496,301 + +0.19% 4 Stars: Appealing
09/30/2009 15.88 15.94 15.79 15.86 794,088 + +2.12% 4 Stars: Appealing
09/29/2009 15.62 15.63 15.39 15.53 368,765 - -3.00% 4 Stars: Appealing
09/28/2009 15.73 16.15 15.73 16.01 557,692 + +1.14% 4 Stars: Appealing
09/25/2009 15.73 15.90 15.68 15.83 288,617 - -1.80% 4 Stars: Appealing
09/24/2009 16.33 16.40 16.07 16.12 195,633 - -0.80% 4 Stars: Appealing
09/23/2009 16.40 16.46 16.25 16.25 242,000 - -0.49% 4 Stars: Appealing
09/22/2009 16.42 16.45 16.31 16.33 253,923 + +0.74% 4 Stars: Appealing
09/21/2009 16.14 16.27 16.07 16.21 55,345 - -0.92% 4 Stars: Appealing
09/18/2009 16.37 16.49 16.32 16.36 229,966 + +0.93% 4 Stars: Appealing
09/17/2009 16.21 16.25 16.14 16.21 123,888 - -1.10% 4 Stars: Appealing