Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.96 19.20 18.54 18.56 235,107 - -0.59% 1 Stars: Appealing
02/08/2010 19.10 19.16 18.58 18.67 389,631 - -1.99% 1 Stars: Appealing
02/05/2010 19.45 19.60 18.87 19.05 653,915 + +0.58% 1 Stars: Appealing
02/04/2010 20.34 20.34 18.50 18.94 1,766,055 - -6.93% 1 Stars: Appealing
02/03/2010 20.70 20.82 20.28 20.35 364,437 - -1.74% 1 Stars: Appealing
02/02/2010 20.76 21.00 20.63 20.71 227,288 - -0.34% 1 Stars: Appealing
02/01/2010 21.39 21.44 20.44 20.78 564,858 - -2.44% 1 Stars: Appealing
01/29/2010 20.98 22.05 20.94 21.30 344,006 + +1.82% 1 Stars: Appealing
01/28/2010 21.34 21.49 20.88 20.92 190,955 - -1.37% 1 Stars: Appealing
01/27/2010 21.21 21.70 21.05 21.21 267,250 - -0.89% 1 Stars: Appealing
01/26/2010 20.46 21.44 20.38 21.40 219,968 + +3.83% 1 Stars: Appealing
01/25/2010 20.55 21.04 20.48 20.61 215,795 + +1.43% 1 Stars: Appealing
01/22/2010 20.39 21.28 20.15 20.32 287,554 - -0.88% 1 Stars: Appealing
01/21/2010 20.43 20.68 20.15 20.50 301,138 - -0.19% 1 Stars: Appealing
01/20/2010 20.37 20.68 20.11 20.54 315,623 + +0.74% 1 Stars: Appealing
01/19/2010 20.40 20.65 20.19 20.39 284,784 - -0.34% 1 Stars: Appealing
01/15/2010 20.90 21.43 20.31 20.46 399,075 - -2.62% 1 Stars: Appealing
01/14/2010 21.61 21.78 20.88 21.01 385,868 - -2.73% 1 Stars: Appealing
01/13/2010 21.66 22.06 21.51 21.60 332,697 - -0.32% 1 Stars: Appealing
01/12/2010 22.64 23.25 21.55 21.67 931,253 - -10.53% 1 Stars: Appealing
01/11/2010 24.00 24.23 23.27 24.22 343,846 + +0.92% 1 Stars: Appealing
01/08/2010 23.56 24.29 23.42 24.00 336,913 + +1.65% 1 Stars: Appealing
01/07/2010 22.09 23.69 21.98 23.61 634,413 + +6.88% 2 Stars: Appealing
01/06/2010 21.82 22.12 21.82 22.09 286,537 + +0.32% 1 Stars: Appealing
01/05/2010 21.93 22.29 21.89 22.02 148,118 + +0.41% 1 Stars: Appealing
01/04/2010 22.32 22.80 21.75 21.93 244,472 - -0.45% 1 Stars: Appealing
12/31/2009 22.40 22.44 21.94 22.03 156,701 - -1.21% 1 Stars: Appealing
12/30/2009 22.32 22.46 21.93 22.30 153,378 - -0.22% 1 Stars: Appealing
12/29/2009 22.13 22.41 21.99 22.35 159,056 + +0.86% 2 Stars: Appealing
12/28/2009 22.13 22.29 21.73 22.16 264,900 + +0.68% 2 Stars: Appealing
12/24/2009 21.98 22.21 21.80 22.01 112,254 - -0.09% 2 Stars: Appealing
12/23/2009 22.36 22.59 21.68 22.03 210,076 - -1.48% 2 Stars: Appealing
12/22/2009 22.58 22.85 22.14 22.36 167,685 - -0.53% 2 Stars: Appealing
12/21/2009 22.12 22.69 21.90 22.48 304,582 + +2.09% 2 Stars: Appealing
12/18/2009 22.00 22.79 21.62 22.02 522,606 + +0.59% 2 Stars: Appealing
12/17/2009 21.87 22.10 21.56 21.89 231,210 - -0.14% 2 Stars: Appealing
12/16/2009 21.74 22.23 21.56 21.92 437,269 + +1.95% 2 Stars: Appealing
12/15/2009 21.78 22.20 20.90 21.50 861,026 - -1.96% 2 Stars: Appealing
12/14/2009 21.55 22.13 21.30 21.93 331,465 + +2.33% 2 Stars: Appealing
12/11/2009 21.00 21.51 20.86 21.43 369,337 + +2.78% 2 Stars: Appealing
12/10/2009 20.73 21.10 20.65 20.85 372,061 + +0.63% 2 Stars: Appealing
12/09/2009 21.18 21.18 20.50 20.72 225,263 - -1.80% 2 Stars: Appealing
12/08/2009 21.36 21.83 20.90 21.10 807,969 - -1.17% 2 Stars: Appealing
12/07/2009 21.09 21.42 21.00 21.35 285,517 + +1.33% 2 Stars: Appealing
12/04/2009 20.51 21.14 20.42 21.07 288,320 + +3.18% 2 Stars: Appealing
12/03/2009 21.15 21.15 20.41 20.42 333,936 - -2.67% 2 Stars: Appealing
12/02/2009 20.24 21.30 20.09 20.98 667,715 + +4.02% 2 Stars: Appealing
12/01/2009 19.59 20.18 19.54 20.17 611,999 + +4.24% 2 Stars: Appealing
11/30/2009 18.99 19.42 18.76 19.35 330,172 + +2.38% 2 Stars: Appealing
11/27/2009 18.90 19.24 18.73 18.90 54,977 - -2.02% 2 Stars: Appealing
11/25/2009 19.06 19.38 18.90 19.29 273,138 + +1.79% 2 Stars: Appealing
11/24/2009 19.14 19.17 18.66 18.95 235,816 - -0.42% 2 Stars: Appealing
11/23/2009 18.88 19.32 18.84 19.03 289,046 + +1.39% 2 Stars: Appealing
11/20/2009 18.34 18.92 18.20 18.77 354,901 + +2.07% 2 Stars: Appealing
11/19/2009 18.62 18.62 18.11 18.39 447,713 - -2.44% 2 Stars: Appealing
11/18/2009 19.00 19.15 18.75 18.85 196,758 - -0.68% 2 Stars: Appealing
11/17/2009 18.94 19.16 18.64 18.98 205,999 + +0.05% 2 Stars: Appealing
11/16/2009 18.29 19.00 18.28 18.97 303,947 + +4.12% 2 Stars: Appealing
11/13/2009 18.35 18.40 18.00 18.22 172,845 - -0.16% 2 Stars: Appealing
11/12/2009 18.61 18.75 18.17 18.25 180,293 - -0.49% 2 Stars: Appealing
11/11/2009 18.75 18.75 18.09 18.34 258,389 - -1.50% 2 Stars: Appealing
11/10/2009 18.35 18.79 18.35 18.62 180,824 + +0.81% 2 Stars: Appealing
11/09/2009 18.97 19.18 18.44 18.47 319,938 - -2.22% 2 Stars: Appealing
11/06/2009 18.34 18.91 18.09 18.89 391,545 + +1.78% 2 Stars: Appealing
11/05/2009 18.45 19.08 18.02 18.56 746,108 + +3.63% 2 Stars: Appealing
11/04/2009 17.31 17.95 16.77 17.91 985,342 + +3.89% 2 Stars: Appealing
11/03/2009 16.55 17.26 16.47 17.24 337,660 + +2.25% 2 Stars: Appealing
11/02/2009 16.56 17.35 16.48 16.86 729,825 + +2.24% 2 Stars: Appealing
10/30/2009 16.98 17.08 16.47 16.49 536,897 - -2.83% 2 Stars: Appealing
10/29/2009 16.90 17.02 16.55 16.97 452,818 + +1.50% 2 Stars: Appealing
10/28/2009 16.72 17.40 16.61 16.72 468,199 - -0.59% 2 Stars: Appealing
10/27/2009 17.53 17.53 16.48 16.82 742,501 - -4.10% 2 Stars: Appealing
10/26/2009 17.25 17.69 17.22 17.54 749,380 + +1.92% 2 Stars: Appealing
10/23/2009 17.35 17.57 17.16 17.21 481,146 - -0.81% 2 Stars: Appealing
10/22/2009 17.63 17.63 16.92 17.35 579,111 - -1.36% 1 Stars: Appealing
10/21/2009 18.07 18.44 17.49 17.59 394,928 - -2.71% 1 Stars: Appealing
10/20/2009 19.27 19.32 17.97 18.08 714,111 - -7.19% 1 Stars: Appealing
10/19/2009 20.07 20.18 19.18 19.48 524,893 - -2.45% 1 Stars: Appealing
10/16/2009 19.68 20.03 19.44 19.97 576,314 + +1.58% 1 Stars: Appealing
10/15/2009 19.11 19.75 18.94 19.66 276,744 + +2.34% 1 Stars: Appealing
10/14/2009 18.25 19.21 17.98 19.21 450,622 + +6.72% 1 Stars: Appealing
10/13/2009 18.00 18.43 17.89 18.00 208,508 - 0.00% 1 Stars: Appealing
10/12/2009 18.25 18.32 17.67 18.00 430,067 - -0.88% 1 Stars: Appealing
10/09/2009 18.32 18.32 17.92 18.16 305,629 - -1.20% 1 Stars: Appealing
10/08/2009 18.87 19.13 18.38 18.38 270,192 - -1.71% 1 Stars: Appealing
10/07/2009 19.01 19.04 18.54 18.70 190,821 - -1.68% 1 Stars: Appealing
10/06/2009 18.46 19.06 18.37 19.02 402,716 + +3.26% 1 Stars: Appealing
10/05/2009 17.76 18.45 17.63 18.42 489,263 + +4.66% 1 Stars: Appealing
10/02/2009 17.09 18.14 17.00 17.60 542,299 - -0.73% 1 Stars: Appealing
10/01/2009 16.89 17.89 16.75 17.73 822,917 + +4.66% 1 Stars: Appealing
09/30/2009 16.97 17.21 16.71 16.94 343,807 + +0.65% 1 Stars: Appealing
09/29/2009 16.52 16.93 16.36 16.83 210,621 + +1.69% 1 Stars: Appealing
09/28/2009 16.54 16.65 16.18 16.55 530,100 + +0.12% 1 Stars: Appealing
09/25/2009 16.53 16.73 15.94 16.53 408,972 - -0.78% 1 Stars: Appealing
09/24/2009 16.62 16.88 16.21 16.66 654,782 - -0.24% 1 Stars: Appealing
09/23/2009 17.49 17.53 16.28 16.70 885,782 - -7.33% 1 Stars: Appealing
09/22/2009 17.92 18.22 17.88 18.02 427,144 + +1.12% 1 Stars: Appealing
09/21/2009 17.92 17.98 17.51 17.82 263,278 - -0.89% 1 Stars: Appealing
09/18/2009 15.78 18.20 15.61 17.98 1,468,112 + +19.55% 1 Stars: Appealing
09/17/2009 15.89 15.94 14.51 15.04 874,150 - -5.76% 1 Stars: Appealing