Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.95 18.95 18.32 18.91 66,989 + +1.07% 3 Stars: Appealing
02/08/2010 18.73 19.03 18.41 18.71 89,797 - -0.37% 3 Stars: Appealing
02/05/2010 18.78 18.97 18.31 18.78 100,661 + +0.54% 3 Stars: Appealing
02/04/2010 18.75 19.24 18.67 18.68 179,825 - -0.43% 3 Stars: Appealing
02/03/2010 18.86 18.86 18.26 18.76 111,290 - -1.32% 3 Stars: Appealing
02/02/2010 18.15 19.12 18.15 19.01 165,892 + +4.91% 3 Stars: Appealing
02/01/2010 17.43 18.17 16.88 18.12 210,438 + +4.08% 3 Stars: Appealing
01/29/2010 19.27 19.65 17.41 17.41 433,257 - -8.94% 3 Stars: Appealing
01/28/2010 20.13 20.15 19.04 19.12 149,383 - -4.40% 4 Stars: Appealing
01/27/2010 19.62 20.13 19.40 20.00 153,985 + +1.94% 3 Stars: Appealing
01/26/2010 19.51 20.14 19.05 19.62 152,289 + +1.11% 3 Stars: Appealing
01/25/2010 19.30 19.70 18.21 19.40 452,704 + +10.07% 3 Stars: Appealing
01/22/2010 18.20 18.29 17.47 17.63 222,862 - -3.29% 3 Stars: Appealing
01/21/2010 18.79 18.99 17.89 18.23 161,259 - -3.80% 3 Stars: Appealing
01/20/2010 19.38 19.56 18.84 18.95 114,806 - -2.87% 3 Stars: Appealing
01/19/2010 19.65 20.07 19.42 19.51 299,383 - -1.22% 3 Stars: Appealing
01/15/2010 19.74 20.13 19.25 19.75 195,859 + +0.51% 3 Stars: Appealing
01/14/2010 19.55 19.73 19.35 19.65 130,100 - 0.00% 3 Stars: Appealing
01/13/2010 19.99 19.99 19.54 19.65 195,140 - -0.76% 3 Stars: Appealing
01/12/2010 19.86 19.86 19.51 19.80 121,340 - -0.90% 3 Stars: Appealing
01/11/2010 20.24 20.55 19.60 19.98 120,042 - -0.35% 3 Stars: Appealing
01/08/2010 20.24 20.34 19.84 20.05 132,054 - -1.04% 3 Stars: Appealing
01/07/2010 21.37 21.39 20.23 20.26 143,916 - -5.02% 3 Stars: Appealing
01/06/2010 21.29 21.70 20.75 21.33 98,255 + +0.23% 3 Stars: Appealing
01/05/2010 21.57 21.74 21.06 21.28 113,164 - -1.44% 3 Stars: Appealing
01/04/2010 22.05 22.05 21.37 21.59 138,001 - -0.37% 3 Stars: Appealing
12/31/2009 21.90 21.99 21.48 21.67 88,835 - -0.82% 3 Stars: Appealing
12/30/2009 22.00 22.00 21.65 21.85 92,736 - -0.36% 3 Stars: Appealing
12/29/2009 21.99 22.18 21.63 21.93 136,414 - -0.05% 3 Stars: Appealing
12/28/2009 21.43 21.97 21.20 21.94 235,284 + +4.48% 3 Stars: Appealing
12/24/2009 20.05 21.63 20.05 21.00 150,829 + +3.91% 3 Stars: Appealing
12/23/2009 19.44 20.30 19.37 20.21 260,354 + +4.39% 3 Stars: Appealing
12/22/2009 19.32 19.46 19.16 19.36 79,184 + +0.62% 3 Stars: Appealing
12/21/2009 19.07 19.55 19.01 19.24 134,002 + +1.21% 3 Stars: Appealing
12/18/2009 19.27 19.27 18.60 19.01 355,841 - -0.42% 3 Stars: Appealing
12/17/2009 19.45 19.64 18.98 19.09 186,536 - -2.45% 3 Stars: Appealing
12/16/2009 19.67 20.38 19.04 19.57 1,189,038 - -7.91% 3 Stars: Appealing
12/15/2009 21.78 22.00 21.25 21.25 109,901 - -2.79% 3 Stars: Appealing
12/14/2009 21.35 21.86 20.78 21.86 150,365 + +3.55% 3 Stars: Appealing
12/11/2009 20.73 21.19 20.31 21.11 118,033 + +2.93% 2 Stars: Appealing
12/10/2009 20.46 20.83 20.30 20.51 82,275 + +1.18% 3 Stars: Appealing
12/09/2009 20.40 20.60 19.91 20.27 113,540 - -1.22% 3 Stars: Appealing
12/08/2009 20.10 20.70 19.69 20.52 147,097 + +1.58% 3 Stars: Appealing
12/07/2009 21.61 22.25 20.17 20.20 413,477 - -6.48% 3 Stars: Appealing
12/04/2009 20.00 21.61 20.00 21.60 525,387 + +8.65% 3 Stars: Appealing
12/03/2009 19.36 19.95 18.89 19.88 563,767 + +7.29% 3 Stars: Appealing
12/02/2009 19.13 19.51 18.12 18.53 753,647 + +5.89% 3 Stars: Appealing
12/01/2009 17.18 17.73 17.01 17.50 335,141 + +3.12% 3 Stars: Appealing
11/30/2009 17.12 17.34 16.74 16.97 88,079 - -0.99% 3 Stars: Appealing
11/27/2009 16.95 17.36 16.80 17.14 38,122 - -1.04% 3 Stars: Appealing
11/25/2009 17.43 17.44 17.27 17.32 49,414 - -0.63% 3 Stars: Appealing
11/24/2009 17.65 17.67 17.26 17.43 209,785 - -1.47% 3 Stars: Appealing
11/23/2009 18.16 18.34 17.66 17.69 318,920 - -1.56% 3 Stars: Appealing
11/20/2009 17.70 18.17 17.70 17.97 455,011 + +0.67% 3 Stars: Appealing
11/19/2009 17.77 17.93 17.66 17.85 127,032 - -0.94% 3 Stars: Appealing
11/18/2009 18.10 18.10 17.79 18.02 44,592 + +0.11% 3 Stars: Appealing
11/17/2009 18.24 18.25 17.88 18.00 144,530 - -1.53% 3 Stars: Appealing
11/16/2009 18.17 18.49 17.92 18.28 192,789 + +0.99% 3 Stars: Appealing
11/13/2009 17.84 18.20 17.56 18.10 76,473 + +1.40% 3 Stars: Appealing
11/12/2009 17.89 18.08 17.72 17.85 175,338 - -1.16% 3 Stars: Appealing
11/11/2009 17.82 18.10 17.75 18.06 136,171 + +1.75% 3 Stars: Appealing
11/10/2009 17.53 17.84 17.46 17.75 125,645 + +0.34% 3 Stars: Appealing
11/09/2009 17.41 17.69 17.41 17.69 95,101 + +2.08% 3 Stars: Appealing
11/06/2009 16.97 17.47 16.59 17.33 47,867 + +0.52% 3 Stars: Appealing
11/05/2009 16.42 17.33 16.39 17.24 91,201 + +5.51% 3 Stars: Appealing
11/04/2009 16.26 16.50 16.13 16.34 143,492 + +0.80% 3 Stars: Appealing
11/03/2009 15.97 16.22 15.83 16.21 75,290 + +0.12% 3 Stars: Appealing
11/02/2009 16.11 16.20 15.79 16.19 143,511 + +1.12% 3 Stars: Appealing
10/30/2009 16.02 16.24 15.84 16.01 174,234 - -0.62% 3 Stars: Appealing
10/29/2009 15.53 16.14 15.44 16.11 109,825 + +4.34% 3 Stars: Appealing
10/28/2009 15.86 15.91 15.32 15.44 107,063 - -3.14% 3 Stars: Appealing
10/27/2009 16.38 16.56 15.76 15.94 233,907 - -3.74% 3 Stars: Appealing
10/26/2009 16.71 17.08 16.55 16.56 220,396 - -1.37% 3 Stars: Appealing
10/23/2009 17.23 17.34 16.79 16.79 274,221 - -1.58% 3 Stars: Appealing
10/22/2009 17.26 17.26 16.59 17.06 220,647 - -1.04% 3 Stars: Appealing
10/21/2009 17.69 17.87 17.21 17.24 142,897 - -2.54% 3 Stars: Appealing
10/20/2009 18.29 18.35 17.17 17.69 174,906 - -3.60% 3 Stars: Appealing
10/19/2009 18.73 19.81 18.24 18.35 318,311 - -0.76% 3 Stars: Appealing
10/16/2009 18.56 18.61 18.13 18.49 386,966 - 0.00% 3 Stars: Appealing
10/15/2009 18.00 18.61 17.98 18.49 464,294 + +2.72% 3 Stars: Appealing
10/14/2009 17.89 18.13 17.46 18.00 241,151 + +2.04% 3 Stars: Appealing
10/13/2009 17.35 17.76 17.20 17.64 169,278 + +1.73% 3 Stars: Appealing
10/12/2009 17.03 17.73 16.76 17.34 205,110 + +3.28% 3 Stars: Appealing
10/09/2009 17.00 17.23 16.56 16.79 150,508 - -1.00% 3 Stars: Appealing
10/08/2009 16.83 17.87 16.58 16.96 323,918 + +3.60% 3 Stars: Appealing
10/07/2009 15.00 16.40 14.81 16.37 211,815 + +9.72% 3 Stars: Appealing
10/06/2009 14.08 14.92 14.08 14.92 82,057 + +4.78% 3 Stars: Appealing
10/05/2009 14.08 14.33 13.70 14.24 65,943 + +0.85% 3 Stars: Appealing
10/02/2009 14.01 14.24 14.01 14.12 114,934 - -0.56% 3 Stars: Appealing
10/01/2009 14.14 14.27 14.00 14.20 199,791 + +0.35% 3 Stars: Appealing
09/30/2009 14.23 14.30 14.01 14.15 408,127 - -0.77% 3 Stars: Appealing
09/29/2009 13.84 14.29 13.84 14.26 61,314 + +2.59% 3 Stars: Appealing
09/28/2009 13.60 14.10 13.42 13.90 70,156 + +2.43% 3 Stars: Appealing
09/25/2009 13.48 13.71 13.48 13.57 36,054 + +0.07% 2 Stars: Appealing
09/24/2009 14.10 14.10 13.44 13.56 67,055 - -3.90% 2 Stars: Appealing
09/23/2009 13.97 14.31 13.85 14.11 72,952 + +0.86% 2 Stars: Appealing
09/22/2009 14.15 14.28 13.73 13.99 78,798 - -0.71% 2 Stars: Appealing
09/21/2009 13.63 14.19 13.50 14.09 77,118 + +1.88% 2 Stars: Appealing
09/18/2009 13.89 13.89 13.25 13.83 140,564 - -0.07% 2 Stars: Appealing
09/17/2009 14.33 14.34 13.62 13.84 68,899 - -3.42% 2 Stars: Appealing