Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 16.84 17.15 16.74 17.00 372,096 + +2.41% 5 Stars: Appealing
02/08/2010 16.64 16.97 16.53 16.60 438,392 - -0.36% 5 Stars: Appealing
02/05/2010 16.82 16.82 16.11 16.66 2,138,455 - -0.77% 5 Stars: Appealing
02/04/2010 17.54 17.57 16.75 16.79 554,583 - -5.36% 5 Stars: Appealing
02/03/2010 17.88 17.98 17.66 17.74 308,330 - -1.28% 5 Stars: Appealing
02/02/2010 17.49 17.97 17.42 17.97 529,844 + +2.16% 5 Stars: Appealing
02/01/2010 16.86 17.59 16.86 17.59 767,487 + +4.86% 5 Stars: Appealing
01/29/2010 17.28 17.56 16.66 16.77 700,433 - -2.70% 5 Stars: Appealing
01/28/2010 17.43 17.59 16.98 17.24 866,805 - -0.69% 5 Stars: Appealing
01/27/2010 17.51 17.77 17.07 17.36 660,365 - -0.97% 5 Stars: Appealing
01/26/2010 17.64 17.80 17.40 17.53 507,346 - -1.57% 5 Stars: Appealing
01/25/2010 17.56 17.93 17.56 17.81 659,907 + +2.36% 5 Stars: Appealing
01/22/2010 17.80 18.04 17.40 17.40 967,697 - -2.47% 5 Stars: Appealing
01/21/2010 18.30 18.44 17.84 17.84 742,362 - -2.35% 5 Stars: Appealing
01/20/2010 18.20 18.29 18.03 18.27 327,407 - -1.14% 5 Stars: Appealing
01/19/2010 18.36 18.48 18.21 18.48 367,667 + +0.38% 5 Stars: Appealing
01/15/2010 18.69 18.69 18.31 18.41 453,672 - -1.55% 5 Stars: Appealing
01/14/2010 18.55 18.80 18.49 18.70 458,028 + +0.81% 5 Stars: Appealing
01/13/2010 18.32 18.55 17.90 18.55 584,638 + +1.53% 5 Stars: Appealing
01/12/2010 18.48 18.48 18.13 18.27 639,859 - -1.62% 5 Stars: Appealing
01/11/2010 19.10 19.22 18.54 18.57 900,711 - -2.11% 5 Stars: Appealing
01/08/2010 18.73 18.97 18.49 18.97 632,500 + +0.96% 5 Stars: Appealing
01/07/2010 18.88 18.94 18.58 18.79 696,956 - -1.00% 5 Stars: Appealing
01/06/2010 18.89 19.10 18.80 18.98 654,326 + +0.85% 5 Stars: Appealing
01/05/2010 18.71 18.82 18.49 18.82 1,178,098 + +1.67% 5 Stars: Appealing
01/04/2010 17.91 18.57 17.91 18.51 519,369 + +5.23% 5 Stars: Appealing
12/31/2009 17.95 17.98 17.51 17.59 365,153 - -1.51% 5 Stars: Appealing
12/30/2009 17.90 17.96 17.74 17.86 321,422 - -1.00% 5 Stars: Appealing
12/29/2009 18.34 18.36 17.99 18.04 371,829 - -1.10% 5 Stars: Appealing
12/28/2009 18.34 18.50 18.12 18.24 396,660 - -0.16% 5 Stars: Appealing
12/24/2009 18.33 18.46 18.22 18.27 344,556 + +0.11% 5 Stars: Appealing
12/23/2009 18.12 18.26 18.02 18.25 522,307 + +1.45% 5 Stars: Appealing
12/22/2009 17.98 18.02 17.80 17.99 826,515 + +0.45% 5 Stars: Appealing
12/21/2009 17.91 17.95 17.77 17.91 552,007 + +1.65% 5 Stars: Appealing
12/18/2009 17.53 17.74 17.49 17.62 445,975 + +1.21% 5 Stars: Appealing
12/17/2009 17.39 17.51 17.19 17.41 1,083,627 - 0.00% 5 Stars: Appealing
12/16/2009 17.30 17.50 17.20 17.41 679,904 + +1.46% 5 Stars: Appealing
12/15/2009 17.08 17.21 16.90 17.16 698,288 + +0.88% 5 Stars: Appealing
12/14/2009 16.85 17.04 16.75 17.01 1,091,466 + +5.33% 5 Stars: Appealing
12/11/2009 16.23 16.23 16.02 16.15 245,669 + +0.19% 5 Stars: Appealing
12/10/2009 15.82 16.17 15.79 16.12 372,766 + +2.22% 4 Stars: Appealing
12/09/2009 15.78 15.96 15.50 15.77 979,916 - -0.06% 4 Stars: Appealing
12/08/2009 15.95 16.00 15.70 15.78 409,007 - -1.99% 5 Stars: Appealing
12/07/2009 16.01 16.33 15.90 16.10 362,340 + +0.19% 5 Stars: Appealing
12/04/2009 16.46 16.58 15.85 16.07 531,122 - -0.25% 4 Stars: Appealing
12/03/2009 16.45 16.55 16.06 16.11 510,243 - -2.25% 4 Stars: Appealing
12/02/2009 16.59 16.71 16.39 16.48 674,054 - -0.90% 4 Stars: Appealing
12/01/2009 16.50 16.67 16.34 16.63 524,280 + +2.40% 4 Stars: Appealing
11/30/2009 16.21 16.44 16.09 16.24 680,712 - -0.12% 4 Stars: Appealing
11/27/2009 16.13 16.38 15.93 16.26 538,711 - -3.10% 4 Stars: Appealing
11/25/2009 16.33 16.79 16.13 16.78 824,575 + +3.33% 4 Stars: Appealing
11/24/2009 16.26 16.29 15.85 16.24 604,775 + +0.56% 4 Stars: Appealing
11/23/2009 16.39 16.53 16.11 16.15 885,842 + +0.94% 4 Stars: Appealing
11/20/2009 16.13 16.13 15.84 16.00 541,813 - -0.99% 4 Stars: Appealing
11/19/2009 16.52 16.52 16.03 16.16 550,640 - -2.94% 4 Stars: Appealing
11/18/2009 16.89 17.04 16.55 16.65 419,832 - -1.30% 4 Stars: Appealing
11/17/2009 17.02 17.04 16.76 16.87 437,130 - -1.00% 4 Stars: Appealing
11/16/2009 16.93 17.18 16.86 17.04 615,908 + +2.34% 5 Stars: Appealing
11/13/2009 16.73 16.79 16.50 16.65 514,182 - -0.12% 4 Stars: Appealing
11/12/2009 17.15 17.25 16.58 16.67 530,335 - -3.19% 5 Stars: Appealing
11/11/2009 17.47 17.55 17.10 17.22 582,423 - -0.40% 5 Stars: Appealing
11/10/2009 17.31 17.40 17.03 17.29 539,414 - -0.17% 5 Stars: Appealing
11/09/2009 16.97 17.32 16.97 17.32 482,055 + +3.40% 5 Stars: Appealing
11/06/2009 16.77 16.97 16.54 16.75 468,467 - -0.65% 5 Stars: Appealing
11/05/2009 16.61 16.86 16.34 16.86 725,791 + +2.18% 5 Stars: Appealing
11/04/2009 16.85 16.93 16.45 16.50 952,943 - 0.00% 5 Stars: Appealing
11/03/2009 15.92 16.55 15.65 16.50 628,088 + +2.55% 5 Stars: Appealing
11/02/2009 16.09 16.54 15.79 16.09 649,399 + +0.31% 5 Stars: Appealing
10/30/2009 17.09 17.09 15.98 16.04 1,502,063 - -6.20% 5 Stars: Appealing
10/29/2009 16.57 17.14 16.50 17.10 698,425 + +4.52% 5 Stars: Appealing
10/28/2009 17.31 17.32 16.34 16.36 1,062,911 - -6.08% 5 Stars: Appealing
10/27/2009 17.30 17.68 17.16 17.42 882,022 + +1.10% 5 Stars: Appealing
10/26/2009 17.65 18.15 17.17 17.23 813,254 - -2.36% 5 Stars: Appealing
10/23/2009 18.28 18.37 17.53 17.65 783,235 - -3.10% 5 Stars: Appealing
10/22/2009 18.31 18.31 17.85 18.21 700,481 - -0.60% 5 Stars: Appealing
10/21/2009 18.45 18.90 18.32 18.32 1,168,954 - -1.35% 5 Stars: Appealing
10/20/2009 18.71 18.80 18.25 18.57 880,387 - -0.70% 5 Stars: Appealing
10/19/2009 18.57 18.75 18.36 18.70 593,786 + +0.70% 5 Stars: Appealing
10/16/2009 18.60 18.63 18.37 18.57 1,168,919 - -0.32% 5 Stars: Appealing
10/15/2009 18.17 18.63 18.03 18.63 906,574 + +2.31% 5 Stars: Appealing
10/14/2009 18.23 18.29 18.01 18.21 1,599,047 + +1.45% 5 Stars: Appealing
10/13/2009 17.91 17.97 17.47 17.95 813,026 + +0.50% 5 Stars: Appealing
10/12/2009 17.72 18.06 17.67 17.86 852,547 + +2.12% 5 Stars: Appealing
10/09/2009 17.34 17.58 17.29 17.49 841,519 + +0.46% 5 Stars: Appealing
10/08/2009 16.76 17.46 16.76 17.41 1,037,114 + +4.13% 5 Stars: Appealing
10/07/2009 16.84 16.88 16.56 16.72 768,463 - -0.77% 5 Stars: Appealing
10/06/2009 16.51 16.98 16.51 16.85 1,131,264 + +2.87% 5 Stars: Appealing
10/05/2009 15.89 16.39 15.77 16.38 450,241 + +3.61% 5 Stars: Appealing
10/02/2009 15.65 15.89 15.36 15.81 1,030,343 - -0.50% 5 Stars: Appealing
10/01/2009 16.66 16.66 15.86 15.89 768,277 - -4.62% 5 Stars: Appealing
09/30/2009 16.70 16.81 16.28 16.66 587,850 + +0.18% 5 Stars: Appealing
09/29/2009 16.43 16.66 16.31 16.63 460,935 + +0.91% 5 Stars: Appealing
09/28/2009 16.20 16.48 16.06 16.48 437,351 + +1.85% 5 Stars: Appealing
09/25/2009 16.31 16.46 15.98 16.18 957,087 - -0.92% 4 Stars: Appealing
09/24/2009 16.68 16.80 16.07 16.33 907,159 - -2.45% 4 Stars: Appealing
09/23/2009 17.23 17.29 16.58 16.74 1,181,523 - -1.70% 4 Stars: Appealing
09/22/2009 16.85 17.08 16.85 17.03 825,447 + +2.47% 4 Stars: Appealing
09/21/2009 16.63 16.67 16.23 16.62 883,841 - -1.83% 4 Stars: Appealing
09/18/2009 17.27 17.32 16.73 16.93 1,033,201 - -1.05% 4 Stars: Appealing
09/17/2009 17.32 17.58 16.95 17.11 1,104,340 - -1.38% 5 Stars: Appealing