Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 16.40 16.59 16.22 16.41 652,186 + +1.11% 4 Stars: Appealing
02/08/2010 16.37 16.50 16.23 16.23 230,250 - -0.98% 4 Stars: Appealing
02/05/2010 16.37 16.44 16.18 16.39 576,593 - -0.06% 4 Stars: Appealing
02/04/2010 16.36 16.53 16.31 16.40 471,076 - -0.61% 4 Stars: Appealing
02/03/2010 16.67 16.71 16.37 16.50 615,149 - -1.32% 4 Stars: Appealing
02/02/2010 16.57 16.75 16.50 16.72 576,423 + +0.72% 4 Stars: Appealing
02/01/2010 16.95 17.00 16.54 16.60 674,033 - -1.72% 4 Stars: Appealing
01/29/2010 16.90 17.06 16.82 16.89 417,834 + +0.18% 4 Stars: Appealing
01/28/2010 17.09 17.12 16.78 16.86 320,377 - -1.06% 4 Stars: Appealing
01/27/2010 16.76 17.04 16.70 17.04 569,983 + +1.13% 4 Stars: Appealing
01/26/2010 17.04 17.20 16.81 16.85 282,629 - -1.81% 4 Stars: Appealing
01/25/2010 17.18 17.29 17.02 17.16 235,357 + +0.88% 4 Stars: Appealing
01/22/2010 17.30 17.35 16.93 17.01 413,152 - -1.79% 4 Stars: Appealing
01/21/2010 17.75 17.83 17.20 17.32 426,824 - -2.20% 4 Stars: Appealing
01/20/2010 17.56 17.81 17.38 17.71 432,344 + +0.28% 4 Stars: Appealing
01/19/2010 17.45 17.70 17.40 17.66 552,455 + +1.15% 4 Stars: Appealing
01/15/2010 17.59 17.59 17.26 17.46 517,411 - -0.34% 4 Stars: Appealing
01/14/2010 17.45 17.65 17.26 17.52 459,208 + +0.46% 4 Stars: Appealing
01/13/2010 17.14 17.48 17.02 17.44 375,020 + +1.69% 4 Stars: Appealing
01/12/2010 16.94 17.27 16.93 17.15 389,299 + +0.18% 4 Stars: Appealing
01/11/2010 17.19 17.20 16.91 17.12 582,217 - -0.12% 4 Stars: Appealing
01/08/2010 17.17 17.20 16.99 17.14 413,739 - -0.29% 4 Stars: Appealing
01/07/2010 17.12 17.27 16.98 17.19 514,661 + +0.59% 4 Stars: Appealing
01/06/2010 17.10 17.20 17.05 17.09 625,376 - -0.29% 4 Stars: Appealing
01/05/2010 17.53 17.58 17.05 17.14 665,118 - -2.11% 4 Stars: Appealing
01/04/2010 17.50 17.61 17.39 17.51 949,601 + +1.10% 4 Stars: Appealing
12/31/2009 17.77 17.77 17.30 17.32 623,923 - -2.53% 4 Stars: Appealing
12/30/2009 17.74 17.88 17.63 17.77 294,064 - -0.11% 5 Stars: Appealing
12/29/2009 17.83 17.94 17.78 17.79 214,877 - -0.67% 5 Stars: Appealing
12/28/2009 17.88 17.94 17.84 17.91 365,891 + +0.06% 5 Stars: Appealing
12/24/2009 17.92 17.95 17.82 17.90 133,964 + +0.17% 5 Stars: Appealing
12/23/2009 17.71 17.93 17.66 17.87 350,788 + +0.85% 5 Stars: Appealing
12/22/2009 17.66 17.72 17.51 17.72 371,864 + +0.80% 5 Stars: Appealing
12/21/2009 17.51 17.77 17.50 17.58 457,059 + +0.74% 5 Stars: Appealing
12/18/2009 17.44 17.57 17.30 17.45 708,319 + +0.87% 5 Stars: Appealing
12/17/2009 17.37 17.48 17.21 17.30 686,069 - -0.80% 5 Stars: Appealing
12/16/2009 17.60 17.81 17.43 17.44 405,078 - -0.63% 5 Stars: Appealing
12/15/2009 17.72 17.81 17.50 17.55 2,293,875 - -1.35% 5 Stars: Appealing
12/14/2009 17.74 17.79 17.58 17.79 356,081 + +0.62% 5 Stars: Appealing
12/11/2009 17.49 17.68 17.37 17.68 418,688 + +1.96% 5 Stars: Appealing
12/10/2009 17.53 17.58 17.31 17.34 1,112,539 - -0.80% 5 Stars: Appealing
12/09/2009 17.10 17.60 17.02 17.48 1,055,424 + +2.10% 5 Stars: Appealing
12/08/2009 17.03 17.27 16.98 17.12 449,613 - -0.29% 5 Stars: Appealing
12/07/2009 17.15 17.36 17.10 17.17 282,184 - -0.23% 4 Stars: Appealing
12/04/2009 16.93 17.21 16.86 17.21 513,701 + +2.75% 4 Stars: Appealing
12/03/2009 17.06 17.15 16.74 16.75 444,294 - -1.24% 4 Stars: Appealing
12/02/2009 16.86 17.08 16.66 16.96 505,801 + +0.89% 4 Stars: Appealing
12/01/2009 16.75 16.96 16.70 16.81 458,986 + +0.42% 4 Stars: Appealing
11/30/2009 16.70 16.77 16.39 16.74 693,286 - -0.18% 5 Stars: Appealing
11/27/2009 16.92 17.09 16.69 16.77 233,542 - -2.67% 5 Stars: Appealing
11/25/2009 17.47 17.49 17.23 17.23 263,070 - -0.98% 4 Stars: Appealing
11/24/2009 17.53 17.56 17.34 17.40 640,024 - -0.51% 4 Stars: Appealing
11/23/2009 17.39 17.59 17.37 17.49 723,184 + +1.69% 4 Stars: Appealing
11/20/2009 17.01 17.20 16.92 17.20 471,293 + +0.58% 4 Stars: Appealing
11/19/2009 17.07 17.18 16.90 17.10 378,576 - -0.81% 4 Stars: Appealing
11/18/2009 17.28 17.30 17.04 17.24 262,273 + +0.12% 4 Stars: Appealing
11/17/2009 17.06 17.29 17.06 17.22 287,701 + +0.35% 4 Stars: Appealing
11/16/2009 17.07 17.31 17.03 17.16 482,719 + +1.12% 5 Stars: Appealing
11/13/2009 17.00 17.07 16.81 16.97 419,863 + +0.41% 4 Stars: Appealing
11/12/2009 17.00 17.04 16.73 16.90 569,141 - -0.59% 4 Stars: Appealing
11/11/2009 16.79 17.01 16.66 17.00 512,357 + +2.35% 4 Stars: Appealing
11/10/2009 16.30 16.67 16.17 16.61 509,428 + +1.59% 5 Stars: Appealing
11/09/2009 16.27 16.40 16.16 16.35 666,772 + +1.24% 4 Stars: Appealing
11/06/2009 16.07 16.27 15.92 16.15 489,834 - -0.49% 5 Stars: Appealing
11/05/2009 16.01 16.26 15.87 16.23 719,478 + +2.08% 5 Stars: Appealing
11/04/2009 16.19 16.19 15.45 15.90 773,184 - -0.93% 5 Stars: Appealing
11/03/2009 15.86 16.05 15.67 16.05 639,707 + +0.63% 5 Stars: Appealing
11/02/2009 16.22 16.23 15.73 15.95 1,033,995 - -1.30% 5 Stars: Appealing
10/30/2009 16.62 16.62 16.06 16.16 982,230 - -3.58% 5 Stars: Appealing
10/29/2009 16.59 16.78 16.45 16.76 347,683 + +1.82% 5 Stars: Appealing
10/28/2009 16.85 17.07 16.43 16.46 574,566 - -2.78% 5 Stars: Appealing
10/27/2009 16.90 17.24 16.84 16.93 428,042 + +0.42% 5 Stars: Appealing
10/26/2009 17.14 17.24 16.75 16.86 758,890 - -1.29% 4 Stars: Appealing
10/23/2009 17.60 17.64 17.00 17.08 580,398 - -2.34% 4 Stars: Appealing
10/22/2009 17.30 17.51 17.20 17.49 410,726 + +0.92% 4 Stars: Appealing
10/21/2009 17.29 17.55 17.23 17.33 481,210 - -0.23% 4 Stars: Appealing
10/20/2009 17.42 17.50 17.30 17.37 497,692 - -0.46% 4 Stars: Appealing
10/19/2009 17.37 17.52 17.30 17.45 292,495 + +0.52% 4 Stars: Appealing
10/16/2009 17.13 17.49 17.13 17.36 419,322 + +0.06% 4 Stars: Appealing
10/15/2009 17.30 17.47 17.18 17.35 419,459 + +0.17% 4 Stars: Appealing
10/14/2009 17.33 17.39 17.03 17.32 618,810 + +1.52% 4 Stars: Appealing
10/13/2009 17.22 17.39 17.02 17.06 571,516 - -1.27% 4 Stars: Appealing
10/12/2009 17.08 17.53 17.08 17.28 478,347 + +0.99% 4 Stars: Appealing
10/09/2009 17.02 17.27 16.94 17.11 541,466 + +0.41% 4 Stars: Appealing
10/08/2009 17.33 17.46 17.04 17.04 802,154 - -1.22% 4 Stars: Appealing
10/07/2009 16.88 17.28 16.88 17.25 405,277 + +1.95% 4 Stars: Appealing
10/06/2009 16.67 17.03 16.58 16.92 625,012 + +2.11% 4 Stars: Appealing
10/05/2009 16.35 16.58 16.25 16.57 437,626 + +1.04% 4 Stars: Appealing
10/02/2009 16.10 16.61 16.09 16.40 467,883 + +0.74% 4 Stars: Appealing
10/01/2009 16.22 16.46 16.15 16.28 711,574 - -0.25% 4 Stars: Appealing
09/30/2009 16.31 16.58 16.19 16.32 846,822 + +0.06% 4 Stars: Appealing
09/29/2009 16.48 16.72 16.31 16.31 541,378 - -1.21% 4 Stars: Appealing
09/28/2009 16.04 16.60 15.99 16.51 597,096 + +3.19% 4 Stars: Appealing
09/25/2009 15.68 16.06 15.68 16.00 625,691 + +1.14% 4 Stars: Appealing
09/24/2009 16.09 16.16 15.79 15.82 1,026,738 - -1.43% 4 Stars: Appealing
09/23/2009 16.30 16.39 16.04 16.05 862,679 - -1.65% 4 Stars: Appealing
09/22/2009 16.31 16.36 16.21 16.32 439,439 + +0.55% 4 Stars: Appealing
09/21/2009 16.07 16.36 16.06 16.23 459,640 + +0.50% 4 Stars: Appealing
09/18/2009 16.12 16.24 16.01 16.15 679,071 + +0.25% 4 Stars: Appealing
09/17/2009 16.06 16.20 15.92 16.11 693,238 + +0.37% 4 Stars: Appealing