Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
01/28/2010 19.76 19.84 19.55 19.73 714,481 - -0.30% 3 Stars: Appealing
01/27/2010 19.60 19.82 19.60 19.79 145,323 + +0.46% 3 Stars: Appealing
01/26/2010 19.32 19.78 19.32 19.70 230,771 + +2.02% 3 Stars: Appealing
01/25/2010 19.43 19.50 19.28 19.31 129,145 - -0.41% 3 Stars: Appealing
01/22/2010 19.41 19.57 19.39 19.39 399,580 - -0.46% 3 Stars: Appealing
01/21/2010 19.56 19.59 19.40 19.48 322,267 + +0.05% 3 Stars: Appealing
01/20/2010 19.49 19.66 19.41 19.47 406,820 - -1.32% 3 Stars: Appealing
01/19/2010 19.52 19.77 19.52 19.73 371,874 + +0.71% 3 Stars: Appealing
01/15/2010 19.78 19.80 19.50 19.59 187,614 - -0.66% 3 Stars: Appealing
01/14/2010 19.70 19.84 19.70 19.72 426,660 + +0.05% 3 Stars: Appealing
01/13/2010 19.61 19.80 19.54 19.71 523,738 + +0.56% 3 Stars: Appealing
01/12/2010 19.15 19.74 19.12 19.60 276,185 + +1.66% 3 Stars: Appealing
01/11/2010 19.25 19.28 19.08 19.28 165,147 + +0.73% 3 Stars: Appealing
01/08/2010 19.00 19.17 19.00 19.14 228,112 + +0.21% 3 Stars: Appealing
01/07/2010 19.07 19.12 18.98 19.10 283,816 + +0.26% 3 Stars: Appealing
01/06/2010 19.15 19.24 19.05 19.05 314,553 - -0.73% 3 Stars: Appealing
01/05/2010 19.30 19.30 19.15 19.19 196,500 - -0.72% 3 Stars: Appealing
01/04/2010 19.20 19.33 19.16 19.33 233,421 + +1.10% 3 Stars: Appealing
12/31/2009 19.22 19.29 19.11 19.12 142,872 - -0.88% 3 Stars: Appealing
12/30/2009 19.09 19.35 19.09 19.29 138,558 + +0.47% 3 Stars: Appealing
12/29/2009 19.22 19.26 19.13 19.20 132,342 - -0.26% 3 Stars: Appealing
12/28/2009 19.18 19.28 19.15 19.25 179,735 + +0.26% 3 Stars: Appealing
12/24/2009 19.28 19.32 19.15 19.20 121,714 - -0.47% 3 Stars: Appealing
12/23/2009 19.29 19.31 19.18 19.29 266,364 + +0.57% 3 Stars: Appealing
12/22/2009 19.02 19.27 18.99 19.18 332,559 + +0.58% 3 Stars: Appealing
12/21/2009 19.08 19.11 18.93 19.07 375,182 + +0.32% 3 Stars: Appealing
12/18/2009 18.80 19.09 18.77 19.01 651,286 + +1.01% 3 Stars: Appealing
12/17/2009 18.52 18.84 18.52 18.82 439,599 + +0.86% 3 Stars: Appealing
12/16/2009 18.58 18.69 18.35 18.66 244,206 + +1.14% 3 Stars: Appealing
12/15/2009 18.48 18.56 18.41 18.45 239,138 - -0.27% 3 Stars: Appealing
12/14/2009 18.38 18.50 18.30 18.50 281,411 + +0.65% 3 Stars: Appealing
12/11/2009 18.48 18.50 18.32 18.38 321,487 + +0.05% 3 Stars: Appealing
12/10/2009 18.59 18.59 18.30 18.37 543,085 - -0.65% 3 Stars: Appealing
12/09/2009 18.52 18.59 18.40 18.49 299,641 - -0.43% 3 Stars: Appealing
12/08/2009 18.55 18.70 18.53 18.57 416,397 - -0.85% 3 Stars: Appealing
12/07/2009 18.64 18.78 18.64 18.73 606,579 - -0.05% 3 Stars: Appealing
12/04/2009 18.66 18.74 18.57 18.74 553,933 + +1.13% 3 Stars: Appealing
12/03/2009 18.66 18.69 18.46 18.53 422,820 - -0.16% 3 Stars: Appealing
12/02/2009 18.43 18.70 18.43 18.56 246,014 + +0.27% 3 Stars: Appealing
12/01/2009 18.43 18.65 18.37 18.51 640,397 + +0.60% 3 Stars: Appealing
11/30/2009 18.08 18.41 18.01 18.40 928,666 + +0.71% 3 Stars: Appealing
11/27/2009 18.10 18.38 17.82 18.27 147,268 - -0.49% 2 Stars: Appealing
11/25/2009 18.37 18.39 18.28 18.36 350,540 - -0.22% 3 Stars: Appealing
11/24/2009 18.46 18.47 18.28 18.40 464,136 - -0.76% 3 Stars: Appealing
11/23/2009 18.41 18.60 18.38 18.54 331,793 + +1.26% 3 Stars: Appealing
11/20/2009 18.35 18.54 18.25 18.31 308,130 - -0.38% 3 Stars: Appealing
11/19/2009 18.80 18.80 18.37 18.38 555,658 - -1.76% 3 Stars: Appealing
11/18/2009 18.70 18.75 18.47 18.71 321,205 + +0.11% 3 Stars: Appealing
11/17/2009 18.49 18.75 18.43 18.69 395,993 + +0.75% 3 Stars: Appealing
11/16/2009 18.39 18.64 18.33 18.55 591,090 + +0.87% 3 Stars: Appealing
11/13/2009 18.32 18.48 18.25 18.39 537,512 + +0.16% 3 Stars: Appealing
11/12/2009 18.39 18.44 18.20 18.36 1,190,923 - 0.00% 3 Stars: Appealing
11/11/2009 18.40 18.49 18.35 18.36 727,529 - -0.05% 3 Stars: Appealing
11/10/2009 18.18 18.37 18.18 18.37 484,325 + +0.38% 3 Stars: Appealing
11/09/2009 17.85 18.38 17.85 18.30 601,789 + +2.46% 2 Stars: Appealing
11/06/2009 17.56 18.10 17.56 17.86 1,101,188 + +0.62% 3 Stars: Appealing
11/05/2009 17.01 17.85 17.01 17.75 3,698,549 + +7.51% 3 Stars: Appealing
11/04/2009 16.51 16.71 16.35 16.51 131,092 + +1.29% 3 Stars: Appealing
11/03/2009 16.17 16.35 15.89 16.30 219,849 + +0.80% 3 Stars: Appealing
11/02/2009 15.88 16.29 15.50 16.17 120,891 + +2.73% 3 Stars: Appealing
10/30/2009 16.45 16.47 15.60 15.74 182,515 - -4.32% 3 Stars: Appealing
10/29/2009 16.10 16.60 16.05 16.45 77,005 + +1.86% 3 Stars: Appealing
10/28/2009 16.48 16.68 16.15 16.15 105,118 - -2.42% 3 Stars: Appealing
10/27/2009 16.57 16.75 16.50 16.55 195,123 - 0.00% 3 Stars: Appealing
10/26/2009 16.55 16.96 16.33 16.55 136,305 + +0.55% 3 Stars: Appealing
10/23/2009 16.91 17.05 16.46 16.46 133,777 - -1.67% 3 Stars: Appealing
10/22/2009 16.88 16.92 16.66 16.74 184,416 - -1.24% 3 Stars: Appealing
10/21/2009 17.05 17.42 16.46 16.95 254,217 - -0.64% 3 Stars: Appealing
10/20/2009 17.52 17.57 16.78 17.06 170,037 - -2.23% 4 Stars: Appealing
10/19/2009 17.21 17.57 17.12 17.45 110,672 + +1.93% 4 Stars: Appealing
10/16/2009 16.69 17.18 16.39 17.12 209,864 + +2.39% 4 Stars: Appealing
10/15/2009 16.64 16.81 16.50 16.72 177,218 + +0.18% 4 Stars: Appealing
10/14/2009 16.25 16.71 16.21 16.69 116,791 + +3.15% 4 Stars: Appealing
10/13/2009 16.32 16.41 15.99 16.18 89,435 - -0.49% 4 Stars: Appealing
10/12/2009 16.17 16.56 16.00 16.26 105,417 - -0.06% 4 Stars: Appealing
10/09/2009 15.59 16.35 15.59 16.27 95,519 + +3.83% 4 Stars: Appealing
10/08/2009 15.96 16.00 15.65 15.67 225,520 - -2.06% 4 Stars: Appealing
10/07/2009 15.99 16.16 15.66 16.00 52,272 + +0.06% 4 Stars: Appealing
10/06/2009 15.88 16.12 15.82 15.99 78,343 + +1.01% 3 Stars: Appealing
10/05/2009 15.33 16.47 15.15 15.83 119,263 + +2.93% 4 Stars: Appealing
10/02/2009 15.69 15.79 15.31 15.38 234,304 - -2.84% 4 Stars: Appealing
10/01/2009 16.04 16.30 15.81 15.83 123,356 - -1.31% 4 Stars: Appealing
09/30/2009 16.31 16.51 16.04 16.04 107,522 - -1.90% 4 Stars: Appealing
09/29/2009 16.66 16.77 16.20 16.35 162,877 - -1.33% 4 Stars: Appealing
09/28/2009 16.64 16.83 16.48 16.57 144,587 + +0.42% 3 Stars: Appealing
09/25/2009 16.37 16.68 16.29 16.50 164,815 + +0.30% 4 Stars: Appealing
09/24/2009 16.64 16.74 16.34 16.45 87,526 - -1.20% 3 Stars: Appealing
09/23/2009 16.57 16.90 16.31 16.65 196,659 + +1.09% 3 Stars: Appealing
09/22/2009 16.21 16.53 15.90 16.47 198,902 + +1.79% 3 Stars: Appealing
09/21/2009 16.08 16.30 16.06 16.18 94,896 + +0.31% 3 Stars: Appealing
09/18/2009 16.00 16.25 15.98 16.13 159,798 + +0.81% 3 Stars: Appealing
09/17/2009 15.95 16.05 15.68 16.00 301,791 + +0.82% 3 Stars: Appealing
09/16/2009 16.19 16.19 15.81 15.87 226,195 - -2.04% 3 Stars: Appealing
09/15/2009 16.13 16.30 16.13 16.20 186,664 - 0.00% 3 Stars: Appealing
09/14/2009 16.24 16.47 16.10 16.20 171,968 - -1.46% 3 Stars: Appealing
09/11/2009 16.55 16.70 16.17 16.44 174,646 - -0.06% 3 Stars: Appealing
09/10/2009 16.23 16.75 16.01 16.45 256,836 + +1.54% 3 Stars: Appealing
09/09/2009 15.80 16.24 15.59 16.20 475,536 + +2.60% 3 Stars: Appealing
09/08/2009 15.73 15.89 15.63 15.79 169,510 + +1.15% 3 Stars: Appealing
09/04/2009 15.49 15.65 15.21 15.61 401,589 + +1.10% 3 Stars: Appealing