Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.84 16.06 15.60 15.80 930,695 + +0.70% 5 Stars: Appealing
02/08/2010 15.75 15.91 15.54 15.69 798,785 - -0.88% 5 Stars: Appealing
02/05/2010 15.69 15.91 15.34 15.83 2,373,946 - -1.25% 5 Stars: Appealing
02/04/2010 16.40 16.52 15.88 16.03 2,240,398 - -4.58% 5 Stars: Appealing
02/03/2010 16.73 16.81 16.56 16.80 840,990 - -0.88% 5 Stars: Appealing
02/02/2010 16.95 17.04 16.75 16.95 1,440,981 - 0.00% 5 Stars: Appealing
02/01/2010 17.05 17.09 16.80 16.95 989,531 + +1.25% 5 Stars: Appealing
01/29/2010 17.29 17.32 16.66 16.74 2,197,025 - -2.45% 5 Stars: Appealing
01/28/2010 17.67 17.70 17.00 17.16 1,467,646 - -1.55% 5 Stars: Appealing
01/27/2010 17.51 17.54 17.17 17.43 1,416,085 - -0.97% 5 Stars: Appealing
01/26/2010 17.74 17.96 17.55 17.60 2,136,935 + +1.21% 5 Stars: Appealing
01/25/2010 17.61 17.69 17.32 17.39 1,491,690 + +1.40% 5 Stars: Appealing
01/22/2010 17.95 18.00 17.05 17.15 3,186,481 - -2.67% 5 Stars: Appealing
01/21/2010 18.79 18.90 17.21 17.62 5,606,914 - -4.55% 5 Stars: Appealing
01/20/2010 18.55 18.60 18.16 18.46 2,495,154 + +1.04% 5 Stars: Appealing
01/19/2010 17.99 18.33 17.97 18.27 1,453,773 + +0.94% 5 Stars: Appealing
01/15/2010 18.51 18.56 17.85 18.10 1,374,012 - -0.11% 5 Stars: Appealing
01/14/2010 18.13 18.20 18.06 18.12 724,412 + +0.22% 5 Stars: Appealing
01/13/2010 18.10 18.17 17.91 18.08 1,139,750 + +0.33% 5 Stars: Appealing
01/12/2010 18.38 18.43 17.81 18.02 1,105,616 - -2.54% 5 Stars: Appealing
01/11/2010 18.77 18.81 18.40 18.49 997,387 + +1.54% 5 Stars: Appealing
01/08/2010 18.16 18.35 17.98 18.21 1,414,968 + +4.36% 5 Stars: Appealing
01/07/2010 17.48 17.65 17.34 17.45 535,790 - -1.52% 5 Stars: Appealing
01/06/2010 17.75 18.09 17.69 17.72 1,201,866 + +0.23% 5 Stars: Appealing
01/05/2010 18.04 18.16 17.56 17.68 853,829 - -0.79% 5 Stars: Appealing
01/04/2010 17.78 17.94 17.55 17.82 1,115,937 + +4.15% 5 Stars: Appealing
12/31/2009 17.26 17.43 17.04 17.11 262,089 - -0.87% 5 Stars: Appealing
12/30/2009 17.36 17.43 17.12 17.26 367,817 - -1.93% 5 Stars: Appealing
12/29/2009 17.50 17.66 17.45 17.60 611,139 + +0.92% 5 Stars: Appealing
12/28/2009 17.46 17.52 17.35 17.44 297,910 - -0.29% 5 Stars: Appealing
12/24/2009 17.41 17.53 17.35 17.49 123,961 + +0.52% 5 Stars: Appealing
12/23/2009 17.27 17.42 17.17 17.40 463,176 + +1.46% 5 Stars: Appealing
12/22/2009 17.19 17.27 16.97 17.15 727,617 - -0.29% 5 Stars: Appealing
12/21/2009 16.93 17.30 16.89 17.20 1,159,919 + +1.96% 5 Stars: Appealing
12/18/2009 16.74 16.89 16.42 16.87 1,228,480 + +2.49% 5 Stars: Appealing
12/17/2009 16.56 16.60 16.31 16.46 431,249 - -0.54% 5 Stars: Appealing
12/16/2009 16.65 16.85 16.48 16.55 573,612 + +1.22% 5 Stars: Appealing
12/15/2009 16.24 16.49 16.24 16.35 332,162 - -0.79% 5 Stars: Appealing
12/14/2009 16.17 16.77 16.16 16.48 1,425,974 + +3.97% 5 Stars: Appealing
12/11/2009 16.20 16.25 15.68 15.85 969,374 - -1.92% 5 Stars: Appealing
12/10/2009 16.31 16.40 16.12 16.16 533,823 - -2.06% 5 Stars: Appealing
12/09/2009 16.11 16.51 16.05 16.50 510,957 + +1.48% 5 Stars: Appealing
12/08/2009 16.56 16.58 16.14 16.26 640,995 - -0.85% 5 Stars: Appealing
12/07/2009 16.47 16.70 16.36 16.40 350,509 + +0.55% 5 Stars: Appealing
12/04/2009 16.53 16.66 16.12 16.31 774,262 - -0.85% 5 Stars: Appealing
12/03/2009 16.71 16.78 16.44 16.45 443,700 - -1.79% 5 Stars: Appealing
12/02/2009 16.60 16.83 16.53 16.75 607,300 + +0.12% 5 Stars: Appealing
12/01/2009 16.78 16.87 16.64 16.73 484,361 + +1.21% 5 Stars: Appealing
11/30/2009 16.56 16.65 16.38 16.53 1,077,277 - -1.08% 4 Stars: Appealing
11/27/2009 16.60 16.91 16.59 16.71 216,721 - -2.28% 4 Stars: Appealing
11/25/2009 17.04 17.13 16.80 17.10 414,841 + +0.53% 4 Stars: Appealing
11/24/2009 17.11 17.16 16.79 17.01 393,220 - -0.87% 4 Stars: Appealing
11/23/2009 17.16 17.36 17.07 17.16 640,959 + +0.94% 4 Stars: Appealing
11/20/2009 16.83 17.04 16.73 17.00 684,862 - -1.33% 5 Stars: Appealing
11/19/2009 17.42 17.42 16.85 17.23 1,010,288 - -2.98% 5 Stars: Appealing
11/18/2009 18.01 18.02 17.50 17.76 550,350 - -0.73% 5 Stars: Appealing
11/17/2009 18.05 18.11 17.65 17.89 662,466 - -0.28% 5 Stars: Appealing
11/16/2009 18.12 18.14 17.82 17.94 1,578,195 + +3.46% 5 Stars: Appealing
11/13/2009 17.22 17.50 17.10 17.34 1,022,775 + +1.05% 5 Stars: Appealing
11/12/2009 17.66 17.70 16.78 17.16 2,090,149 - -3.00% 5 Stars: Appealing
11/11/2009 18.57 18.59 17.24 17.69 2,788,320 - -2.10% 5 Stars: Appealing
11/10/2009 18.09 18.23 17.86 18.07 391,506 - -0.11% 5 Stars: Appealing
11/09/2009 17.92 18.14 17.89 18.09 555,691 + +2.96% 5 Stars: Appealing
11/06/2009 17.52 17.76 17.40 17.57 706,528 + +0.06% 5 Stars: Appealing
11/05/2009 17.61 17.76 17.40 17.56 771,988 + +0.75% 5 Stars: Appealing
11/04/2009 17.55 17.90 17.39 17.43 1,456,699 + +1.10% 5 Stars: Appealing
11/03/2009 17.10 17.31 17.00 17.24 847,225 - -0.46% 5 Stars: Appealing
11/02/2009 17.40 17.71 17.07 17.32 1,113,039 + +1.88% 5 Stars: Appealing
10/30/2009 17.72 17.75 16.95 17.00 974,747 - -3.41% 5 Stars: Appealing
10/29/2009 17.70 17.75 17.41 17.60 1,842,124 + +4.33% 5 Stars: Appealing
10/28/2009 17.93 17.96 16.82 16.87 2,522,595 - -7.31% 5 Stars: Appealing
10/27/2009 18.58 18.84 18.11 18.20 1,170,498 - -2.67% 5 Stars: Appealing
10/26/2009 19.16 19.54 18.68 18.70 1,991,958 - -0.32% 5 Stars: Appealing
10/23/2009 19.53 19.57 18.67 18.76 3,030,032 - -1.00% 5 Stars: Appealing
10/22/2009 19.74 19.76 18.72 18.95 4,270,086 + +4.52% 5 Stars: Appealing
10/21/2009 18.32 18.78 18.08 18.13 1,739,614 - -0.55% 5 Stars: Appealing
10/20/2009 18.88 18.92 17.89 18.23 2,321,197 - -0.76% 5 Stars: Appealing
10/19/2009 18.14 18.48 18.00 18.37 988,625 + +2.34% 5 Stars: Appealing
10/16/2009 18.33 18.34 17.86 17.95 898,880 - -3.18% 5 Stars: Appealing
10/15/2009 18.53 18.65 18.22 18.54 747,323 - -0.64% 5 Stars: Appealing
10/14/2009 19.06 19.07 18.40 18.66 1,586,510 + +4.95% 5 Stars: Appealing
10/13/2009 17.92 17.95 17.64 17.78 463,293 - -0.17% 5 Stars: Appealing
10/12/2009 18.26 18.32 17.66 17.81 946,592 + +0.51% 5 Stars: Appealing
10/09/2009 17.49 17.72 17.45 17.72 440,679 + +0.80% 5 Stars: Appealing
10/08/2009 17.58 17.81 17.48 17.58 997,256 + +0.98% 5 Stars: Appealing
10/07/2009 17.71 17.71 17.30 17.41 1,583,350 - -2.74% 5 Stars: Appealing
10/06/2009 17.60 18.00 17.57 17.90 1,358,153 + +3.23% 5 Stars: Appealing
10/05/2009 16.90 17.36 16.83 17.34 983,770 + +1.76% 5 Stars: Appealing
10/02/2009 16.78 17.23 16.47 17.04 2,511,867 - -0.93% 5 Stars: Appealing
10/01/2009 18.22 18.26 17.16 17.20 1,936,586 - -6.42% 4 Stars: Appealing
09/30/2009 18.34 18.60 17.95 18.38 985,266 + +0.55% 4 Stars: Appealing
09/29/2009 18.44 18.58 18.13 18.28 840,057 - -1.03% 4 Stars: Appealing
09/28/2009 18.24 18.70 18.15 18.47 700,970 + +0.65% 4 Stars: Appealing
09/25/2009 18.40 18.71 18.30 18.35 599,230 - -1.45% 4 Stars: Appealing
09/24/2009 19.02 19.15 18.41 18.62 913,918 - -2.51% 4 Stars: Appealing
09/23/2009 19.23 19.53 19.06 19.10 709,153 + +0.37% 4 Stars: Appealing
09/22/2009 19.01 19.10 18.76 19.03 701,419 + +2.75% 4 Stars: Appealing
09/21/2009 18.16 18.64 18.12 18.52 860,250 + +0.87% 4 Stars: Appealing
09/18/2009 18.48 18.52 18.22 18.36 1,405,880 - -0.11% 4 Stars: Appealing
09/17/2009 18.49 18.57 18.30 18.38 1,113,936 - -1.18% 4 Stars: Appealing