Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.73 18.93 18.59 18.77 218,465 + +0.91% 5 Stars: Appealing
02/08/2010 18.42 18.79 18.42 18.60 169,919 + +0.54% 5 Stars: Appealing
02/05/2010 18.63 18.77 18.26 18.50 299,886 - -0.22% 5 Stars: Appealing
02/04/2010 18.63 18.97 18.32 18.54 304,245 - -0.11% 5 Stars: Appealing
02/03/2010 18.29 18.66 18.17 18.56 343,908 + +0.76% 5 Stars: Appealing
02/02/2010 18.25 18.46 18.10 18.42 202,316 + +0.66% 5 Stars: Appealing
02/01/2010 18.50 18.50 18.13 18.30 218,557 - -0.27% 5 Stars: Appealing
01/29/2010 18.58 18.63 18.34 18.35 296,697 - 0.00% 5 Stars: Appealing
01/28/2010 18.24 18.47 18.13 18.35 394,552 + +1.27% 5 Stars: Appealing
01/27/2010 17.85 18.18 17.80 18.12 313,063 + +1.51% 5 Stars: Appealing
01/26/2010 17.89 17.95 17.81 17.85 196,162 - -0.22% 5 Stars: Appealing
01/25/2010 17.95 18.16 17.86 17.89 392,000 - -0.11% 5 Stars: Appealing
01/22/2010 18.00 18.05 17.90 17.91 295,640 - 0.00% 5 Stars: Appealing
01/21/2010 18.15 18.16 17.85 17.91 374,309 - -0.78% 5 Stars: Appealing
01/20/2010 18.35 18.39 17.95 18.05 474,389 - -1.47% 4 Stars: Appealing
01/19/2010 18.31 18.37 18.21 18.32 378,666 + +0.38% 4 Stars: Appealing
01/15/2010 18.50 18.50 18.18 18.25 606,772 - -1.19% 4 Stars: Appealing
01/14/2010 18.65 18.68 18.42 18.47 511,505 - -1.07% 4 Stars: Appealing
01/13/2010 18.58 18.85 18.58 18.67 294,837 + +0.32% 4 Stars: Appealing
01/12/2010 18.75 18.77 18.55 18.61 314,588 - -0.59% 4 Stars: Appealing
01/11/2010 19.66 19.70 18.68 18.72 1,454,027 - -3.90% 4 Stars: Appealing
01/08/2010 19.05 19.50 19.05 19.48 163,089 + +1.62% 5 Stars: Appealing
01/07/2010 19.13 19.21 19.04 19.17 194,599 + +0.16% 5 Stars: Appealing
01/06/2010 19.03 19.15 19.00 19.14 190,944 + +0.42% 5 Stars: Appealing
01/05/2010 18.96 19.13 18.91 19.06 253,657 + +0.32% 5 Stars: Appealing
01/04/2010 18.95 19.13 18.90 19.00 185,258 + +0.85% 5 Stars: Appealing
12/31/2009 18.78 19.03 18.78 18.84 206,658 - -0.32% 5 Stars: Appealing
12/30/2009 18.80 18.93 18.60 18.90 154,890 + +1.07% 5 Stars: Appealing
12/29/2009 19.01 19.04 18.65 18.70 233,076 - -0.74% 5 Stars: Appealing
12/28/2009 18.77 19.00 18.75 18.84 275,356 + +1.07% 5 Stars: Appealing
12/24/2009 18.85 18.99 18.58 18.64 145,919 - -0.80% 5 Stars: Appealing
12/23/2009 18.75 18.82 18.60 18.79 178,755 + +0.48% 5 Stars: Appealing
12/22/2009 18.71 18.82 18.50 18.70 214,415 + +0.27% 5 Stars: Appealing
12/21/2009 18.84 19.00 18.62 18.65 294,379 - 0.00% 5 Stars: Appealing
12/18/2009 18.98 19.03 18.37 18.65 739,249 - -0.80% 5 Stars: Appealing
12/17/2009 18.95 19.05 18.57 18.80 625,781 - -0.58% 5 Stars: Appealing
12/16/2009 19.61 19.65 18.71 18.91 381,267 - -2.98% 5 Stars: Appealing
12/15/2009 19.34 19.54 19.20 19.49 458,777 - 0.00% 5 Stars: Appealing
12/14/2009 19.86 19.95 19.46 19.49 266,203 - -0.97% 5 Stars: Appealing
12/11/2009 19.77 19.89 19.61 19.68 186,879 + +0.46% 5 Stars: Appealing
12/10/2009 19.45 19.61 19.30 19.59 215,960 + +1.40% 5 Stars: Appealing
12/09/2009 19.06 19.32 18.85 19.32 182,914 + +1.52% 5 Stars: Appealing
12/08/2009 19.22 19.22 18.85 19.03 160,019 - -0.52% 5 Stars: Appealing
12/07/2009 19.31 19.31 19.07 19.13 86,872 + +0.26% 5 Stars: Appealing
12/04/2009 19.11 19.25 18.90 19.08 135,944 + +1.98% 5 Stars: Appealing
12/03/2009 19.10 19.49 18.68 18.71 213,445 - -1.16% 5 Stars: Appealing
12/02/2009 18.62 19.03 18.50 18.93 341,330 + +2.44% 5 Stars: Appealing
12/01/2009 18.50 18.74 18.32 18.48 538,857 + +0.98% 5 Stars: Appealing
11/30/2009 18.33 18.40 17.89 18.30 278,234 + +0.27% 4 Stars: Appealing
11/27/2009 18.55 18.64 18.25 18.25 92,656 - -3.08% 5 Stars: Appealing
11/25/2009 18.51 19.07 18.41 18.83 156,150 + +1.40% 5 Stars: Appealing
11/24/2009 19.79 20.24 18.34 18.57 833,540 - -6.92% 5 Stars: Appealing
11/23/2009 20.25 20.27 19.68 19.95 268,515 - -0.89% 5 Stars: Appealing
11/20/2009 19.90 20.19 19.82 20.13 117,948 + +1.46% 4 Stars: Appealing
11/19/2009 20.22 20.22 19.72 19.84 92,869 - -1.64% 4 Stars: Appealing
11/18/2009 20.25 20.28 20.00 20.17 55,666 - -1.18% 4 Stars: Appealing
11/17/2009 20.17 20.41 20.04 20.41 151,295 + +1.74% 4 Stars: Appealing
11/16/2009 19.90 20.20 19.80 20.06 93,660 + +0.80% 4 Stars: Appealing
11/13/2009 19.81 20.02 19.74 19.90 58,793 + +0.05% 4 Stars: Appealing
11/12/2009 20.29 20.49 19.84 19.89 67,678 - -2.64% 4 Stars: Appealing
11/11/2009 20.39 20.56 20.03 20.43 198,568 + +0.34% 4 Stars: Appealing
11/10/2009 19.98 20.36 19.98 20.36 248,866 + +1.34% 4 Stars: Appealing
11/09/2009 20.20 20.32 19.93 20.09 104,157 - -0.50% 4 Stars: Appealing
11/06/2009 19.75 20.19 19.70 20.19 149,001 + +1.71% 4 Stars: Appealing
11/05/2009 19.82 19.86 19.51 19.85 77,026 + +1.12% 4 Stars: Appealing
11/04/2009 19.69 19.91 19.46 19.63 171,536 + +0.93% 4 Stars: Appealing
11/03/2009 20.09 20.09 19.33 19.45 157,939 - -2.90% 4 Stars: Appealing
11/02/2009 19.88 20.34 19.44 20.03 306,145 + +0.25% 4 Stars: Appealing
10/30/2009 19.89 20.06 19.65 19.98 238,928 - -0.30% 5 Stars: Appealing
10/29/2009 20.04 20.17 19.90 20.04 103,629 + +0.50% 5 Stars: Appealing
10/28/2009 20.33 20.33 19.91 19.94 84,462 - -2.54% 5 Stars: Appealing
10/27/2009 20.22 20.56 20.08 20.46 97,093 + +1.64% 5 Stars: Appealing
10/26/2009 20.53 20.78 20.10 20.13 167,381 - -2.61% 5 Stars: Appealing
10/23/2009 20.97 21.12 20.61 20.67 183,474 - -1.67% 5 Stars: Appealing
10/22/2009 20.52 21.02 20.38 21.02 163,955 + +1.94% 5 Stars: Appealing
10/21/2009 20.85 21.03 20.56 20.62 69,061 - -0.72% 5 Stars: Appealing
10/20/2009 20.64 20.89 20.59 20.77 102,838 + +0.24% 5 Stars: Appealing
10/19/2009 20.90 21.01 20.60 20.72 95,086 - -1.38% 5 Stars: Appealing
10/16/2009 20.71 21.08 20.71 21.01 113,961 + +0.43% 5 Stars: Appealing
10/15/2009 20.71 21.01 20.71 20.92 135,528 + +0.34% 5 Stars: Appealing
10/14/2009 20.96 21.08 20.82 20.85 137,020 - -0.29% 5 Stars: Appealing
10/13/2009 20.92 21.08 20.71 20.91 130,253 - -0.62% 5 Stars: Appealing
10/12/2009 20.89 21.08 20.80 21.04 126,636 + +1.64% 5 Stars: Appealing
10/09/2009 20.49 20.83 20.49 20.70 158,707 + +0.73% 5 Stars: Appealing
10/08/2009 20.50 20.82 20.46 20.55 112,905 + +0.05% 5 Stars: Appealing
10/07/2009 20.32 20.65 20.13 20.54 80,591 + +0.49% 5 Stars: Appealing
10/06/2009 20.22 20.52 20.22 20.44 89,079 + +1.09% 5 Stars: Appealing
10/05/2009 20.33 20.33 20.07 20.22 190,414 + +0.25% 5 Stars: Appealing
10/02/2009 20.34 20.67 20.11 20.17 174,151 - -1.61% 5 Stars: Appealing
10/01/2009 20.45 20.66 20.21 20.50 197,329 + +0.64% 5 Stars: Appealing
09/30/2009 20.79 20.79 20.13 20.37 499,074 - -0.97% 5 Stars: Appealing
09/29/2009 20.77 20.92 20.55 20.57 155,268 - -1.34% 5 Stars: Appealing
09/28/2009 20.63 20.95 20.56 20.85 236,528 + +1.07% 5 Stars: Appealing
09/25/2009 20.50 20.75 20.50 20.63 395,904 - -0.05% 5 Stars: Appealing
09/24/2009 20.90 20.90 20.42 20.64 105,341 - -0.82% 5 Stars: Appealing
09/23/2009 20.90 21.00 20.71 20.81 176,311 - -0.24% 5 Stars: Appealing
09/22/2009 20.69 20.94 20.55 20.86 137,661 + +1.31% 5 Stars: Appealing
09/21/2009 20.19 20.64 19.68 20.59 171,356 + +0.93% 5 Stars: Appealing
09/18/2009 20.87 21.00 20.33 20.40 216,199 - -1.69% 5 Stars: Appealing
09/17/2009 20.85 20.96 20.60 20.75 106,062 - -0.05% 5 Stars: Appealing