Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.58 17.91 16.86 17.89 409,695 + +3.65% 4 Stars: Appealing
02/08/2010 16.96 17.72 16.80 17.26 323,097 + +1.95% 4 Stars: Appealing
02/05/2010 16.98 17.10 16.46 16.93 208,487 + +0.24% 4 Stars: Appealing
02/04/2010 17.22 17.70 16.75 16.89 325,269 - -5.11% 4 Stars: Appealing
02/03/2010 17.57 17.94 17.57 17.80 193,871 + +0.91% 4 Stars: Appealing
02/02/2010 17.39 17.78 17.27 17.64 254,330 + +1.79% 4 Stars: Appealing
02/01/2010 16.70 17.42 16.70 17.33 186,831 + +3.90% 4 Stars: Appealing
01/29/2010 17.49 17.84 16.41 16.68 384,500 - -4.19% 4 Stars: Appealing
01/28/2010 17.97 17.99 17.15 17.41 235,246 - -3.17% 4 Stars: Appealing
01/27/2010 17.80 18.18 17.51 17.98 133,106 + +0.73% 4 Stars: Appealing
01/26/2010 17.93 18.56 17.84 17.85 383,328 + +2.29% 4 Stars: Appealing
01/25/2010 17.61 17.83 17.26 17.45 281,690 - -0.11% 4 Stars: Appealing
01/22/2010 18.10 18.35 17.36 17.47 214,778 - -3.37% 4 Stars: Appealing
01/21/2010 18.41 18.85 17.89 18.08 292,797 - -1.90% 4 Stars: Appealing
01/20/2010 18.76 18.76 17.96 18.43 326,831 - -2.80% 4 Stars: Appealing
01/19/2010 18.73 19.20 18.65 18.96 214,380 + +1.72% 4 Stars: Appealing
01/15/2010 19.68 19.79 18.59 18.64 328,694 - -4.85% 4 Stars: Appealing
01/14/2010 19.52 19.65 19.26 19.59 173,932 + +0.05% 4 Stars: Appealing
01/13/2010 19.45 19.69 18.85 19.58 131,409 + +1.24% 4 Stars: Appealing
01/12/2010 20.41 20.79 19.19 19.34 346,996 - -6.48% 4 Stars: Appealing
01/11/2010 20.87 20.87 20.45 20.68 333,280 - -0.82% 4 Stars: Appealing
01/08/2010 20.64 21.00 20.60 20.85 191,217 + +0.63% 4 Stars: Appealing
01/07/2010 20.55 20.83 20.00 20.72 302,980 + +1.02% 4 Stars: Appealing
01/06/2010 20.46 20.71 20.30 20.51 227,620 - -0.15% 4 Stars: Appealing
01/05/2010 20.50 20.69 20.12 20.54 231,767 + +0.20% 3 Stars: Appealing
01/04/2010 20.63 20.95 20.34 20.50 265,417 + +0.44% 3 Stars: Appealing
12/31/2009 20.67 21.09 20.37 20.41 132,254 - -1.35% 3 Stars: Appealing
12/30/2009 20.38 20.86 20.27 20.69 183,424 + +0.78% 3 Stars: Appealing
12/29/2009 20.56 20.56 20.17 20.53 100,017 - -0.05% 3 Stars: Appealing
12/28/2009 20.70 20.71 20.35 20.54 89,578 - -0.44% 3 Stars: Appealing
12/24/2009 20.71 20.72 20.42 20.63 44,279 + +0.24% 3 Stars: Appealing
12/23/2009 20.91 20.99 20.44 20.58 170,755 - -1.39% 3 Stars: Appealing
12/22/2009 20.70 20.98 20.56 20.87 148,848 + +1.21% 3 Stars: Appealing
12/21/2009 20.57 20.81 20.09 20.62 215,665 + +1.13% 3 Stars: Appealing
12/18/2009 20.33 20.64 20.00 20.39 631,096 + +1.29% 4 Stars: Appealing
12/17/2009 20.61 20.61 20.05 20.13 285,557 - -2.71% 3 Stars: Appealing
12/16/2009 20.34 20.81 20.08 20.69 277,175 + +2.83% 4 Stars: Appealing
12/15/2009 20.28 20.74 20.01 20.12 188,460 - -1.37% 4 Stars: Appealing
12/14/2009 19.85 20.41 19.65 20.40 262,998 + +3.87% 4 Stars: Appealing
12/11/2009 19.54 19.77 19.29 19.64 177,731 + +1.50% 4 Stars: Appealing
12/10/2009 19.75 19.89 19.23 19.35 197,125 - -1.73% 4 Stars: Appealing
12/09/2009 21.10 21.10 19.27 19.69 428,395 - -2.09% 4 Stars: Appealing
12/08/2009 20.00 20.98 19.91 20.11 493,270 + +2.08% 3 Stars: Appealing
12/07/2009 19.72 20.00 19.53 19.70 100,812 - -0.10% 4 Stars: Appealing
12/04/2009 19.51 19.95 19.21 19.72 194,339 + +3.25% 4 Stars: Appealing
12/03/2009 19.23 19.54 19.07 19.10 237,670 - -0.62% 4 Stars: Appealing
12/02/2009 18.28 19.25 18.28 19.22 238,121 + +4.91% 3 Stars: Appealing
12/01/2009 17.75 18.39 17.66 18.32 244,577 + +4.45% 3 Stars: Appealing
11/30/2009 17.20 17.60 16.66 17.54 234,769 + +2.04% 3 Stars: Appealing
11/27/2009 17.19 17.80 17.19 17.19 107,725 - -3.70% 4 Stars: Appealing
11/25/2009 17.17 18.17 17.17 17.85 67,231 - -1.27% 4 Stars: Appealing
11/24/2009 18.14 18.14 17.75 18.08 104,180 - -0.55% 4 Stars: Appealing
11/23/2009 18.15 18.66 18.08 18.18 144,279 + +1.62% 4 Stars: Appealing
11/20/2009 17.54 18.09 17.54 17.89 222,813 + +0.96% 4 Stars: Appealing
11/19/2009 18.16 18.16 17.50 17.72 244,545 - -3.54% 4 Stars: Appealing
11/18/2009 18.33 18.73 18.17 18.37 210,712 - -0.05% 4 Stars: Appealing
11/17/2009 18.49 18.52 18.15 18.38 168,035 - -0.76% 3 Stars: Appealing
11/16/2009 17.58 18.63 17.58 18.52 317,902 + +5.71% 3 Stars: Appealing
11/13/2009 16.69 17.76 16.51 17.52 321,851 + +5.04% 3 Stars: Appealing
11/12/2009 17.00 17.52 16.65 16.68 187,321 - -2.40% 3 Stars: Appealing
11/11/2009 16.86 17.60 16.75 17.09 165,507 + +2.27% 3 Stars: Appealing
11/10/2009 17.05 17.49 16.62 16.71 201,112 - -3.07% 3 Stars: Appealing
11/09/2009 16.25 17.29 16.00 17.24 357,234 + +6.55% 3 Stars: Appealing
11/06/2009 16.46 16.70 16.00 16.18 224,532 - -1.94% 3 Stars: Appealing
11/05/2009 16.01 16.66 15.73 16.50 407,135 + +5.43% 3 Stars: Appealing
11/04/2009 15.55 15.92 15.35 15.65 507,113 + +1.16% 3 Stars: Appealing
11/03/2009 17.25 17.25 15.01 15.47 986,541 - -6.98% 3 Stars: Appealing
11/02/2009 16.65 17.07 15.77 16.63 428,797 + +1.53% 4 Stars: Appealing
10/30/2009 16.50 17.05 16.13 16.38 320,237 - -3.65% 4 Stars: Appealing
10/29/2009 16.84 17.40 16.75 17.00 393,271 + +2.35% 3 Stars: Appealing
10/28/2009 17.68 17.96 16.56 16.61 436,931 - -6.69% 4 Stars: Appealing
10/27/2009 18.68 18.85 17.78 17.80 256,243 - -4.71% 3 Stars: Appealing
10/26/2009 18.59 19.27 18.16 18.68 228,163 + +0.27% 3 Stars: Appealing
10/23/2009 18.74 18.78 18.35 18.63 293,430 - -0.05% 3 Stars: Appealing
10/22/2009 18.53 18.80 18.11 18.64 178,412 + +0.38% 3 Stars: Appealing
10/21/2009 18.50 19.23 18.50 18.57 413,705 + +0.38% 3 Stars: Appealing
10/20/2009 18.57 18.78 18.22 18.50 242,603 - -0.05% 3 Stars: Appealing
10/19/2009 18.21 19.05 18.05 18.51 245,062 + +1.65% 3 Stars: Appealing
10/16/2009 18.69 19.14 17.76 18.21 324,170 - -3.09% 3 Stars: Appealing
10/15/2009 19.65 19.88 18.60 18.79 307,569 - -5.39% 3 Stars: Appealing
10/14/2009 19.70 19.89 19.41 19.86 366,842 + +2.16% 3 Stars: Appealing
10/13/2009 18.95 19.68 18.33 19.44 327,535 + +2.75% 3 Stars: Appealing
10/12/2009 19.23 19.75 18.74 18.92 211,848 - -1.77% 3 Stars: Appealing
10/09/2009 18.59 19.27 18.50 19.26 271,082 + +3.22% 3 Stars: Appealing
10/08/2009 18.56 18.88 17.69 18.66 349,403 + +1.58% 3 Stars: Appealing
10/07/2009 18.56 18.76 18.18 18.37 130,924 - -1.71% 3 Stars: Appealing
10/06/2009 18.42 18.99 18.40 18.69 262,650 + +2.41% 3 Stars: Appealing
10/05/2009 17.96 18.34 17.69 18.25 316,173 + +1.78% 3 Stars: Appealing
10/02/2009 16.81 18.35 16.63 17.93 1,431,542 + +9.40% 3 Stars: Appealing
10/01/2009 17.95 18.15 16.33 16.39 873,042 - -9.40% 3 Stars: Appealing
09/30/2009 18.46 18.76 17.78 18.09 286,101 - -2.22% 3 Stars: Appealing
09/29/2009 18.71 18.82 18.40 18.50 229,168 - -0.75% 3 Stars: Appealing
09/28/2009 18.73 18.76 18.61 18.64 356,735 - -0.21% 3 Stars: Appealing
09/25/2009 18.85 18.99 18.26 18.68 519,965 - -0.85% 3 Stars: Appealing
09/24/2009 20.01 20.18 18.50 18.84 376,329 - -4.99% 3 Stars: Appealing
09/23/2009 19.65 20.25 19.57 19.83 377,278 + +1.59% 3 Stars: Appealing
09/22/2009 20.62 20.72 19.38 19.52 605,499 - -4.92% 3 Stars: Appealing
09/21/2009 20.35 20.77 20.29 20.53 236,336 + +0.20% 3 Stars: Appealing
09/18/2009 19.91 20.56 19.91 20.49 467,497 + +3.28% 3 Stars: Appealing
09/17/2009 20.36 20.47 19.77 19.84 267,869 - -2.65% 2 Stars: Appealing