Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.11 19.23 18.78 18.88 168,012 - -0.53% 2 Stars: Appealing
02/08/2010 18.55 19.48 18.45 18.98 278,985 - -1.15% 2 Stars: Appealing
02/05/2010 21.53 21.82 18.97 19.20 500,875 + +0.47% 2 Stars: Appealing
02/04/2010 19.54 19.66 19.07 19.11 145,170 - -3.14% 2 Stars: Appealing
02/03/2010 19.59 19.97 19.50 19.73 128,302 + +1.08% 2 Stars: Appealing
02/02/2010 19.99 20.04 19.42 19.52 130,043 - -2.16% 2 Stars: Appealing
02/01/2010 19.95 20.03 19.78 19.95 200,174 - -0.20% 2 Stars: Appealing
01/29/2010 19.76 20.06 19.58 19.99 276,317 + +1.83% 2 Stars: Appealing
01/28/2010 20.08 20.10 19.55 19.63 150,359 - -1.85% 2 Stars: Appealing
01/27/2010 19.37 20.21 19.34 20.00 184,564 + +2.88% 2 Stars: Appealing
01/26/2010 19.70 19.80 19.36 19.44 109,756 - -1.82% 2 Stars: Appealing
01/25/2010 20.35 20.35 19.64 19.80 181,323 - -2.41% 2 Stars: Appealing
01/22/2010 19.95 20.72 19.84 20.29 425,692 + +1.70% 2 Stars: Appealing
01/21/2010 20.27 20.57 19.94 19.95 249,878 - -1.24% 2 Stars: Appealing
01/20/2010 20.30 20.30 19.85 20.20 221,254 - -0.49% 2 Stars: Appealing
01/19/2010 19.85 20.58 19.67 20.30 215,609 + +2.37% 2 Stars: Appealing
01/15/2010 20.12 20.15 19.66 19.83 155,365 - -0.90% 2 Stars: Appealing
01/14/2010 20.41 20.56 19.94 20.01 143,681 - -1.72% 2 Stars: Appealing
01/13/2010 20.19 20.48 19.65 20.36 247,188 + +0.89% 2 Stars: Appealing
01/12/2010 20.10 20.21 19.71 20.18 271,121 - -0.44% 2 Stars: Appealing
01/11/2010 20.26 20.36 20.00 20.27 203,408 + +0.40% 2 Stars: Appealing
01/08/2010 20.35 20.37 20.14 20.19 126,064 - -1.32% 2 Stars: Appealing
01/07/2010 20.10 20.50 20.06 20.46 87,570 + +2.10% 2 Stars: Appealing
01/06/2010 19.37 20.16 19.37 20.04 162,693 + +2.98% 2 Stars: Appealing
01/05/2010 19.73 19.76 19.21 19.46 192,488 - -1.67% 2 Stars: Appealing
01/04/2010 20.38 20.70 19.56 19.79 153,910 - -2.37% 2 Stars: Appealing
12/31/2009 20.21 20.73 20.21 20.27 179,781 + +0.20% 2 Stars: Appealing
12/30/2009 20.25 20.71 19.88 20.23 175,156 - -0.05% 2 Stars: Appealing
12/29/2009 19.98 20.33 19.91 20.24 105,831 + +1.50% 2 Stars: Appealing
12/28/2009 19.59 19.96 19.54 19.94 69,574 + +2.05% 2 Stars: Appealing
12/24/2009 20.12 20.15 19.38 19.54 104,071 - -3.22% 2 Stars: Appealing
12/23/2009 20.09 20.38 19.92 20.19 139,110 + +0.95% 2 Stars: Appealing
12/22/2009 19.85 20.04 19.76 20.00 175,377 + +1.01% 2 Stars: Appealing
12/21/2009 19.81 20.18 19.68 19.80 136,020 + +0.56% 2 Stars: Appealing
12/18/2009 19.85 20.05 19.56 19.69 310,196 - -0.15% 2 Stars: Appealing
12/17/2009 19.63 20.14 19.63 19.72 213,595 - -1.00% 2 Stars: Appealing
12/16/2009 20.38 20.63 19.84 19.92 298,829 - -1.48% 2 Stars: Appealing
12/15/2009 20.71 20.72 20.10 20.22 285,652 - -1.70% 2 Stars: Appealing
12/14/2009 19.45 20.63 19.45 20.57 329,997 + +6.36% 2 Stars: Appealing
12/11/2009 18.71 19.45 18.59 19.34 144,041 + +3.04% 2 Stars: Appealing
12/10/2009 19.13 19.43 18.70 18.77 106,059 - -1.88% 2 Stars: Appealing
12/09/2009 19.16 19.31 19.05 19.13 167,701 + +0.58% 2 Stars: Appealing
12/08/2009 18.53 19.23 18.40 19.02 239,489 + +2.26% 2 Stars: Appealing
12/07/2009 18.56 18.64 18.34 18.60 142,048 + +0.43% 2 Stars: Appealing
12/04/2009 18.19 18.64 18.19 18.52 131,984 + +2.77% 2 Stars: Appealing
12/03/2009 18.42 18.45 17.99 18.02 83,913 - -1.96% 2 Stars: Appealing
12/02/2009 18.10 18.52 17.96 18.38 137,044 + +1.21% 2 Stars: Appealing
12/01/2009 17.96 18.22 17.96 18.16 144,152 + +1.34% 2 Stars: Appealing
11/30/2009 17.69 18.03 17.55 17.92 125,805 + +1.19% 2 Stars: Appealing
11/27/2009 17.88 17.98 17.67 17.71 44,856 - -1.72% 2 Stars: Appealing
11/25/2009 18.09 18.19 17.95 18.02 73,326 - -0.55% 2 Stars: Appealing
11/24/2009 18.35 18.35 17.86 18.12 100,165 - -0.77% 2 Stars: Appealing
11/23/2009 17.90 18.41 17.90 18.26 161,632 + +2.47% 2 Stars: Appealing
11/20/2009 17.65 17.90 17.56 17.82 113,566 + +0.91% 2 Stars: Appealing
11/19/2009 17.91 17.97 17.57 17.66 223,990 - -2.16% 2 Stars: Appealing
11/18/2009 18.69 18.72 18.01 18.05 267,051 - -3.84% 2 Stars: Appealing
11/17/2009 18.00 18.85 17.90 18.77 339,276 + +3.93% 2 Stars: Appealing
11/16/2009 17.93 18.15 17.81 18.06 257,987 + +1.63% 2 Stars: Appealing
11/13/2009 17.56 17.95 17.43 17.77 123,505 + +1.37% 2 Stars: Appealing
11/12/2009 17.50 17.98 17.38 17.53 101,922 - -0.85% 2 Stars: Appealing
11/11/2009 18.00 18.02 17.64 17.68 124,442 - -1.06% 2 Stars: Appealing
11/10/2009 17.61 18.04 17.37 17.87 242,687 + +0.73% 2 Stars: Appealing
11/09/2009 18.14 18.61 17.38 17.74 379,157 - -1.11% 2 Stars: Appealing
11/06/2009 17.04 18.10 16.65 17.94 650,516 + +13.54% 2 Stars: Appealing
11/05/2009 15.92 15.95 15.66 15.80 258,878 - -0.06% 2 Stars: Appealing
11/04/2009 15.99 16.13 15.77 15.81 291,255 - -0.32% 2 Stars: Appealing
11/03/2009 15.94 16.09 15.70 15.86 241,417 - -1.55% 2 Stars: Appealing
11/02/2009 16.02 16.37 15.67 16.11 281,212 + +0.44% 2 Stars: Appealing
10/30/2009 16.08 16.28 15.95 16.04 248,103 - -1.29% 2 Stars: Appealing
10/29/2009 16.42 16.43 15.65 16.25 231,526 - -0.67% 2 Stars: Appealing
10/28/2009 17.11 17.11 16.24 16.36 279,171 - -3.93% 2 Stars: Appealing
10/27/2009 17.08 17.41 16.80 17.03 193,091 - -0.41% 2 Stars: Appealing
10/26/2009 17.57 17.57 17.00 17.10 354,877 - -2.23% 2 Stars: Appealing
10/23/2009 17.82 17.94 17.35 17.49 155,581 - -2.51% 2 Stars: Appealing
10/22/2009 17.82 18.20 17.38 17.94 219,703 + +1.41% 2 Stars: Appealing
10/21/2009 18.13 18.45 17.57 17.69 294,388 - -2.16% 2 Stars: Appealing
10/20/2009 17.50 18.18 17.31 18.08 310,593 + +2.55% 2 Stars: Appealing
10/19/2009 18.00 18.30 17.15 17.63 1,380,612 - -5.16% 2 Stars: Appealing
10/16/2009 18.76 19.11 18.49 18.59 239,730 - -1.59% 2 Stars: Appealing
10/15/2009 19.82 19.82 18.84 18.89 315,666 - -3.47% 2 Stars: Appealing
10/14/2009 19.04 19.62 18.80 19.57 450,126 + +4.93% 2 Stars: Appealing
10/13/2009 18.93 19.13 18.46 18.65 251,646 - -2.00% 2 Stars: Appealing
10/12/2009 18.99 19.49 18.99 19.03 379,331 - -0.05% 2 Stars: Appealing
10/09/2009 18.56 19.72 18.33 19.04 376,976 + +2.09% 2 Stars: Appealing
10/08/2009 17.94 18.73 17.77 18.65 372,848 + +5.07% 2 Stars: Appealing
10/07/2009 17.11 17.88 17.11 17.75 224,483 + +2.96% 2 Stars: Appealing
10/06/2009 16.56 17.25 16.48 17.24 373,997 + +3.86% 2 Stars: Appealing
10/05/2009 16.69 17.07 16.00 16.60 298,776 - -0.12% 2 Stars: Appealing
10/02/2009 15.99 16.75 15.99 16.62 244,856 + +3.68% 2 Stars: Appealing
10/01/2009 16.39 16.39 15.88 16.03 311,215 - -2.73% 2 Stars: Appealing
09/30/2009 16.75 16.75 16.04 16.48 405,504 - -1.08% 2 Stars: Appealing
09/29/2009 17.17 17.17 16.65 16.66 268,367 - -0.54% 2 Stars: Appealing
09/28/2009 16.30 16.75 16.19 16.75 379,422 + +2.76% 2 Stars: Appealing
09/25/2009 16.48 16.58 16.21 16.30 283,227 - -0.79% 2 Stars: Appealing
09/24/2009 17.20 17.27 16.34 16.43 511,752 - -4.20% 2 Stars: Appealing
09/23/2009 17.42 17.45 17.10 17.15 403,337 - -0.23% 2 Stars: Appealing
09/22/2009 17.75 17.96 17.10 17.19 528,454 - -2.94% 2 Stars: Appealing
09/21/2009 17.15 17.96 17.00 17.71 532,504 + +3.39% 2 Stars: Appealing
09/18/2009 15.93 17.16 15.85 17.13 686,947 + +7.00% 2 Stars: Appealing
09/17/2009 16.60 16.69 15.98 16.01 312,394 - -2.73% 2 Stars: Appealing