Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.71 15.79 15.48 15.62 1,064,222 + +1.43% 5 Stars: Appealing
02/08/2010 15.98 15.98 15.40 15.40 833,766 - -3.39% 5 Stars: Appealing
02/05/2010 15.86 16.02 15.34 15.94 1,189,931 + +0.06% 5 Stars: Appealing
02/04/2010 16.47 16.60 15.90 15.93 1,058,222 - -4.55% 5 Stars: Appealing
02/03/2010 16.73 16.89 16.62 16.69 512,879 - -0.60% 5 Stars: Appealing
02/02/2010 16.90 16.95 16.64 16.79 798,341 - -0.47% 5 Stars: Appealing
02/01/2010 16.64 16.88 16.52 16.87 746,697 + +2.24% 5 Stars: Appealing
01/29/2010 16.78 17.04 16.50 16.50 954,014 - -1.08% 5 Stars: Appealing
01/28/2010 17.17 17.19 16.55 16.68 805,785 - -2.28% 5 Stars: Appealing
01/27/2010 16.96 17.15 16.80 17.07 829,933 + +0.77% 5 Stars: Appealing
01/26/2010 17.04 17.60 16.86 16.94 1,949,506 + +1.13% 5 Stars: Appealing
01/25/2010 17.00 17.08 16.69 16.75 898,683 + +0.90% 5 Stars: Appealing
01/22/2010 17.27 17.27 16.54 16.60 1,498,596 - -3.71% 5 Stars: Appealing
01/21/2010 17.87 18.04 17.23 17.24 1,067,170 - -3.69% 5 Stars: Appealing
01/20/2010 17.99 18.05 17.63 17.90 688,078 - -1.27% 5 Stars: Appealing
01/19/2010 17.69 18.13 17.61 18.13 796,747 + +2.55% 5 Stars: Appealing
01/15/2010 17.60 17.71 17.50 17.68 932,069 + +0.57% 5 Stars: Appealing
01/14/2010 17.50 17.66 17.42 17.58 588,614 - 0.00% 5 Stars: Appealing
01/13/2010 17.41 17.62 17.30 17.58 692,361 + +1.27% 5 Stars: Appealing
01/12/2010 17.69 17.77 17.30 17.36 792,508 - -2.91% 5 Stars: Appealing
01/11/2010 17.78 17.94 17.59 17.88 702,056 + +0.85% 5 Stars: Appealing
01/08/2010 17.40 17.73 17.40 17.73 649,245 + +0.80% 5 Stars: Appealing
01/07/2010 17.31 17.75 17.26 17.59 935,478 + +1.32% 5 Stars: Appealing
01/06/2010 17.62 17.80 17.06 17.36 2,104,052 - -1.48% 5 Stars: Appealing
01/05/2010 18.14 18.16 17.11 17.62 2,404,568 - -2.87% 5 Stars: Appealing
01/04/2010 17.63 18.24 17.63 18.14 758,280 + +3.54% 5 Stars: Appealing
12/31/2009 17.82 18.03 17.50 17.52 638,102 - -2.23% 5 Stars: Appealing
12/30/2009 17.64 17.95 17.57 17.92 666,360 + +1.24% 5 Stars: Appealing
12/29/2009 17.67 17.75 17.54 17.70 431,777 + +0.34% 5 Stars: Appealing
12/28/2009 17.69 17.75 17.49 17.64 454,832 + +0.51% 5 Stars: Appealing
12/24/2009 17.55 17.71 17.53 17.55 173,756 - -0.06% 5 Stars: Appealing
12/23/2009 17.54 17.65 17.41 17.56 584,823 + +0.17% 5 Stars: Appealing
12/22/2009 17.55 17.69 17.24 17.53 978,681 - -0.11% 5 Stars: Appealing
12/21/2009 17.70 17.90 17.49 17.55 761,092 + +0.29% 5 Stars: Appealing
12/18/2009 17.65 17.74 17.36 17.50 1,669,527 + +0.11% 5 Stars: Appealing
12/17/2009 17.60 17.70 17.31 17.48 719,488 - -1.85% 5 Stars: Appealing
12/16/2009 17.78 18.02 17.70 17.81 513,238 + +1.02% 5 Stars: Appealing
12/15/2009 17.78 18.02 17.58 17.63 548,099 - -1.73% 5 Stars: Appealing
12/14/2009 17.81 18.00 17.60 17.94 970,552 + +1.24% 5 Stars: Appealing
12/11/2009 17.59 17.75 17.36 17.72 706,814 + +2.19% 5 Stars: Appealing
12/10/2009 17.62 17.82 17.27 17.34 1,050,491 - -0.80% 5 Stars: Appealing
12/09/2009 16.72 17.51 16.59 17.48 1,150,069 + +4.55% 5 Stars: Appealing
12/08/2009 16.77 17.02 16.56 16.72 500,699 - -1.47% 5 Stars: Appealing
12/07/2009 16.97 17.24 16.92 16.97 447,755 - 0.00% 5 Stars: Appealing
12/04/2009 17.04 17.41 16.71 16.97 717,085 + +1.13% 5 Stars: Appealing
12/03/2009 17.35 17.46 16.76 16.78 893,035 - -2.89% 5 Stars: Appealing
12/02/2009 16.92 17.36 16.90 17.28 707,991 + +2.31% 5 Stars: Appealing
12/01/2009 16.96 17.14 16.79 16.89 549,415 + +0.72% 5 Stars: Appealing
11/30/2009 16.90 16.96 16.60 16.77 716,667 - -0.95% 5 Stars: Appealing
11/27/2009 16.85 17.24 16.68 16.93 330,505 - -2.65% 5 Stars: Appealing
11/25/2009 17.27 17.50 17.12 17.39 348,423 + +0.64% 5 Stars: Appealing
11/24/2009 17.50 17.50 17.10 17.28 527,112 - -1.26% 5 Stars: Appealing
11/23/2009 17.27 17.58 17.20 17.50 1,350,177 + +2.70% 5 Stars: Appealing
11/20/2009 16.76 17.09 16.66 17.04 776,435 + +0.71% 5 Stars: Appealing
11/19/2009 16.99 16.99 16.40 16.92 1,011,976 - -1.05% 5 Stars: Appealing
11/18/2009 17.28 17.31 16.92 17.10 488,785 - -1.04% 5 Stars: Appealing
11/17/2009 17.10 17.28 16.85 17.28 597,874 + +0.88% 5 Stars: Appealing
11/16/2009 16.69 17.21 16.65 17.13 1,028,323 + +3.69% 5 Stars: Appealing
11/13/2009 16.42 16.70 16.23 16.52 529,089 + +0.61% 5 Stars: Appealing
11/12/2009 16.77 16.91 16.33 16.42 1,098,458 - -2.32% 5 Stars: Appealing
11/11/2009 16.97 17.02 16.59 16.81 660,756 + +0.12% 5 Stars: Appealing
11/10/2009 16.67 17.02 16.49 16.79 1,279,369 + +0.18% 4 Stars: Appealing
11/09/2009 15.96 16.80 15.96 16.76 1,493,326 + +6.14% 4 Stars: Appealing
11/06/2009 15.61 16.04 15.45 15.79 915,034 - -0.25% 4 Stars: Appealing
11/05/2009 15.28 15.85 15.18 15.83 1,336,125 + +4.83% 4 Stars: Appealing
11/04/2009 15.56 15.56 15.04 15.10 1,415,698 - -2.27% 4 Stars: Appealing
11/03/2009 15.24 15.50 15.11 15.45 941,937 + +0.91% 4 Stars: Appealing
11/02/2009 15.31 15.58 15.00 15.31 1,262,810 + +0.26% 4 Stars: Appealing
10/30/2009 15.70 15.81 15.10 15.27 1,318,160 - -3.48% 4 Stars: Appealing
10/29/2009 15.33 15.90 15.25 15.82 1,132,189 + +4.35% 4 Stars: Appealing
10/28/2009 15.59 15.78 15.04 15.16 1,702,456 - -2.57% 4 Stars: Appealing
10/27/2009 16.31 16.82 15.46 15.56 3,655,672 - -1.77% 4 Stars: Appealing
10/26/2009 16.19 16.59 15.74 15.84 1,713,457 - -1.74% 4 Stars: Appealing
10/23/2009 16.87 17.05 16.04 16.12 1,509,970 - -4.67% 4 Stars: Appealing
10/22/2009 16.56 16.99 16.11 16.91 1,125,005 + +2.24% 4 Stars: Appealing
10/21/2009 16.87 17.14 16.50 16.54 1,318,898 - -2.42% 4 Stars: Appealing
10/20/2009 17.33 17.33 16.67 16.95 711,300 - -1.91% 4 Stars: Appealing
10/19/2009 17.12 17.35 17.01 17.28 692,446 + +1.05% 5 Stars: Appealing
10/16/2009 17.20 17.27 16.98 17.10 649,561 - -1.16% 5 Stars: Appealing
10/15/2009 16.82 17.31 16.75 17.30 933,164 + +2.37% 5 Stars: Appealing
10/14/2009 16.89 17.15 16.80 16.90 796,178 + +1.38% 5 Stars: Appealing
10/13/2009 16.53 16.82 16.38 16.67 566,735 + +0.18% 5 Stars: Appealing
10/12/2009 16.48 16.72 16.35 16.64 753,424 + +1.65% 5 Stars: Appealing
10/09/2009 16.79 16.88 16.30 16.37 1,784,444 - -2.44% 5 Stars: Appealing
10/08/2009 17.11 17.17 16.70 16.78 1,781,180 - -0.89% 5 Stars: Appealing
10/07/2009 16.98 17.27 16.81 16.93 559,991 - -0.53% 5 Stars: Appealing
10/06/2009 17.10 17.29 16.72 17.02 987,635 + +0.95% 5 Stars: Appealing
10/05/2009 16.55 17.00 16.55 16.86 714,439 + +2.24% 5 Stars: Appealing
10/02/2009 16.77 16.90 16.19 16.49 1,251,743 - -2.83% 5 Stars: Appealing
10/01/2009 17.35 17.46 16.97 16.97 888,334 - -2.69% 5 Stars: Appealing
09/30/2009 17.87 17.89 17.16 17.44 861,373 - -1.80% 5 Stars: Appealing
09/29/2009 17.61 17.96 17.55 17.76 536,859 + +0.74% 5 Stars: Appealing
09/28/2009 17.14 17.70 17.08 17.63 651,662 + +3.28% 5 Stars: Appealing
09/25/2009 17.19 17.41 17.00 17.07 539,141 - -0.81% 5 Stars: Appealing
09/24/2009 17.88 17.95 16.94 17.21 1,045,616 - -3.26% 5 Stars: Appealing
09/23/2009 18.11 18.39 17.77 17.79 840,347 - -1.33% 5 Stars: Appealing
09/22/2009 18.01 18.40 18.01 18.03 889,524 + +0.90% 5 Stars: Appealing
09/21/2009 17.67 18.02 17.54 17.87 793,680 - -0.28% 5 Stars: Appealing
09/18/2009 17.82 18.15 17.71 17.92 1,180,969 + +1.30% 5 Stars: Appealing
09/17/2009 17.89 17.92 17.17 17.69 1,817,595 - -1.28% 5 Stars: Appealing