Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 14.74 14.80 14.57 14.76 270,862 + +0.61% 4 Stars: Appealing
02/08/2010 14.95 14.95 14.51 14.67 710,693 - -5.35% 4 Stars: Appealing
02/05/2010 15.90 15.90 15.27 15.50 418,766 - -0.39% 4 Stars: Appealing
02/04/2010 15.50 15.86 15.43 15.56 730,284 - -4.77% 4 Stars: Appealing
02/03/2010 16.18 16.36 16.10 16.34 308,289 - -0.43% 4 Stars: Appealing
02/02/2010 16.23 16.41 16.17 16.41 460,735 + +2.05% 4 Stars: Appealing
02/01/2010 15.95 16.08 15.93 16.08 638,596 + +2.36% 4 Stars: Appealing
01/29/2010 15.90 16.01 15.69 15.71 519,751 - -1.63% 4 Stars: Appealing
01/28/2010 16.18 16.25 15.51 15.97 380,715 - -0.50% 4 Stars: Appealing
01/27/2010 16.12 16.23 15.90 16.05 362,460 - -1.59% 4 Stars: Appealing
01/26/2010 16.28 16.41 16.25 16.31 401,351 - -4.06% 4 Stars: Appealing
01/25/2010 16.92 17.19 16.85 17.00 503,384 + +3.66% 4 Stars: Appealing
01/22/2010 16.48 16.76 16.39 16.40 515,626 - -0.49% 4 Stars: Appealing
01/21/2010 16.51 16.65 16.39 16.48 260,341 + +2.49% 4 Stars: Appealing
01/20/2010 16.22 16.22 15.97 16.08 419,011 - -3.42% 3 Stars: Appealing
01/19/2010 16.40 16.67 16.40 16.65 385,470 - -1.65% 3 Stars: Appealing
01/15/2010 17.03 17.06 16.78 16.93 506,606 - -0.70% 3 Stars: Appealing
01/14/2010 16.88 17.15 16.77 17.05 842,698 + +6.03% 3 Stars: Appealing
01/13/2010 15.93 16.11 15.89 16.08 381,424 + +2.36% 3 Stars: Appealing
01/12/2010 15.81 16.01 15.58 15.71 441,896 + +4.73% 3 Stars: Appealing
01/11/2010 15.15 15.15 14.92 15.00 173,100 + +0.33% 3 Stars: Appealing
01/08/2010 14.79 14.96 14.65 14.95 449,420 + +2.26% 3 Stars: Appealing
01/07/2010 14.60 14.67 14.50 14.62 235,496 - -0.14% 3 Stars: Appealing
01/06/2010 14.67 14.68 14.53 14.64 195,839 - -0.68% 3 Stars: Appealing
01/05/2010 14.69 14.80 14.60 14.74 246,125 + +0.48% 3 Stars: Appealing
01/04/2010 14.49 14.70 14.49 14.67 211,554 + +2.23% 3 Stars: Appealing
12/31/2009 14.44 14.48 14.30 14.35 129,567 - -0.76% 3 Stars: Appealing
12/30/2009 14.37 14.48 14.31 14.46 147,952 - -0.48% 3 Stars: Appealing
12/29/2009 14.74 14.74 14.48 14.53 157,260 - -0.62% 3 Stars: Appealing
12/28/2009 14.71 14.80 14.58 14.62 189,971 - -0.61% 3 Stars: Appealing
12/24/2009 14.65 14.75 14.60 14.71 165,495 + +1.87% 3 Stars: Appealing
12/23/2009 14.47 14.51 14.40 14.44 116,615 + +0.49% 3 Stars: Appealing
12/22/2009 14.50 14.50 14.32 14.37 144,472 + +1.13% 3 Stars: Appealing
12/21/2009 14.45 14.45 14.17 14.21 144,729 - -0.07% 3 Stars: Appealing
12/18/2009 14.26 14.29 14.13 14.22 221,679 - -0.21% 3 Stars: Appealing
12/17/2009 14.33 14.41 14.20 14.25 274,785 - -1.66% 3 Stars: Appealing
12/16/2009 14.62 14.68 14.42 14.49 181,999 + +0.91% 3 Stars: Appealing
12/15/2009 14.35 14.38 14.29 14.36 263,790 - -1.10% 3 Stars: Appealing
12/14/2009 14.52 14.59 14.44 14.52 152,296 + +1.54% 3 Stars: Appealing
12/11/2009 14.29 14.39 14.25 14.30 617,833 + +2.58% 3 Stars: Appealing
12/10/2009 14.02 14.08 13.91 13.94 149,417 - -1.13% 3 Stars: Appealing
12/09/2009 14.04 14.13 13.94 14.10 637,380 - -0.21% 3 Stars: Appealing
12/08/2009 14.12 14.19 14.06 14.13 282,955 + +1.36% 3 Stars: Appealing
12/07/2009 13.93 14.10 13.86 13.94 296,386 - -1.90% 3 Stars: Appealing
12/04/2009 14.12 14.29 14.10 14.21 538,155 + +2.75% 3 Stars: Appealing
12/03/2009 13.79 13.97 13.79 13.83 316,820 + +3.67% 3 Stars: Appealing
12/02/2009 13.25 13.38 13.25 13.34 227,973 + +0.45% 3 Stars: Appealing
12/01/2009 13.00 13.33 12.97 13.28 709,469 + +3.99% 3 Stars: Appealing
11/30/2009 12.70 12.86 12.70 12.77 179,022 + +1.75% 3 Stars: Appealing
11/27/2009 12.57 12.82 12.40 12.55 153,249 - -2.49% 3 Stars: Appealing
11/25/2009 12.81 12.87 12.75 12.87 114,132 + +1.18% 3 Stars: Appealing
11/24/2009 12.74 12.88 12.68 12.72 169,331 - -2.83% 3 Stars: Appealing
11/23/2009 13.21 13.22 13.05 13.09 141,383 + +0.69% 3 Stars: Appealing
11/20/2009 12.97 13.44 12.86 13.00 184,521 + +2.20% 3 Stars: Appealing
11/19/2009 12.83 12.93 12.62 12.72 356,480 - -3.49% 3 Stars: Appealing
11/18/2009 13.19 13.23 13.10 13.18 164,481 - -2.08% 3 Stars: Appealing
11/17/2009 13.43 13.53 13.36 13.46 201,180 - -1.17% 3 Stars: Appealing
11/16/2009 13.44 13.98 13.44 13.62 219,784 + +0.59% 3 Stars: Appealing
11/13/2009 13.42 13.62 13.42 13.54 187,611 + +0.52% 3 Stars: Appealing
11/12/2009 13.50 13.62 13.39 13.47 120,410 - -1.25% 3 Stars: Appealing
11/11/2009 13.63 13.75 13.60 13.64 246,561 + +0.29% 3 Stars: Appealing
11/10/2009 13.53 13.66 13.41 13.60 277,977 - -1.95% 3 Stars: Appealing
11/09/2009 13.75 13.88 13.74 13.87 445,133 - -0.43% 3 Stars: Appealing
11/06/2009 13.79 13.97 13.78 13.93 318,053 + +1.02% 3 Stars: Appealing
11/05/2009 13.78 13.80 13.69 13.79 1,032,567 - -0.14% 3 Stars: Appealing
11/04/2009 13.99 14.00 13.77 13.81 223,531 - -1.29% 3 Stars: Appealing
11/03/2009 13.78 14.00 13.77 13.99 279,492 + +0.14% 3 Stars: Appealing
11/02/2009 14.30 14.30 13.94 13.97 453,129 - -2.10% 3 Stars: Appealing
10/30/2009 14.02 14.33 14.02 14.27 656,514 + +2.66% 3 Stars: Appealing
10/29/2009 13.69 13.96 13.66 13.90 333,935 + +4.12% 3 Stars: Appealing
10/28/2009 13.44 13.49 13.27 13.35 499,571 - -0.37% 3 Stars: Appealing
10/27/2009 13.42 13.50 13.38 13.40 113,801 - -0.74% 3 Stars: Appealing
10/26/2009 13.65 13.83 13.45 13.50 268,957 - -0.59% 3 Stars: Appealing
10/23/2009 13.78 13.78 13.52 13.58 194,621 - -3.35% 3 Stars: Appealing
10/22/2009 13.97 14.10 13.83 14.05 159,484 - -0.43% 3 Stars: Appealing
10/21/2009 14.20 14.33 13.96 14.11 145,558 - -0.91% 3 Stars: Appealing
10/20/2009 14.32 14.34 14.09 14.24 951,818 + +0.21% 3 Stars: Appealing
10/19/2009 14.26 14.26 14.10 14.21 273,579 - -0.21% 3 Stars: Appealing
10/16/2009 13.96 14.26 13.96 14.24 355,633 + +1.06% 3 Stars: Appealing
10/15/2009 14.01 14.19 14.01 14.09 485,833 - -0.07% 3 Stars: Appealing
10/14/2009 13.95 14.12 13.88 14.10 810,597 + +1.73% 3 Stars: Appealing
10/13/2009 14.02 14.02 13.77 13.86 203,963 - -2.12% 3 Stars: Appealing
10/12/2009 14.20 14.30 14.13 14.16 151,539 + +0.43% 3 Stars: Appealing
10/09/2009 14.16 14.16 14.00 14.10 123,429 - -0.91% 3 Stars: Appealing
10/08/2009 14.19 14.37 14.18 14.23 247,857 + +3.19% 3 Stars: Appealing
10/07/2009 13.75 13.80 13.61 13.79 516,488 - -1.36% 3 Stars: Appealing
10/06/2009 13.98 14.10 13.91 13.98 440,363 + +1.53% 3 Stars: Appealing
10/05/2009 13.66 13.84 13.57 13.77 232,255 - -0.07% 3 Stars: Appealing
10/02/2009 13.77 13.95 13.69 13.78 293,243 - -1.71% 3 Stars: Appealing
10/01/2009 14.37 14.40 14.02 14.02 439,762 - -3.97% 3 Stars: Appealing
09/30/2009 14.65 14.74 14.50 14.60 154,195 + +0.14% 3 Stars: Appealing
09/29/2009 14.84 14.84 14.47 14.58 344,567 - -3.70% 3 Stars: Appealing
09/28/2009 15.00 15.26 14.77 15.14 350,814 - -0.46% 3 Stars: Appealing
09/25/2009 15.26 15.44 15.20 15.21 453,127 - -0.72% 3 Stars: Appealing
09/24/2009 15.46 15.64 15.21 15.32 262,359 + +0.26% 3 Stars: Appealing
09/23/2009 15.41 15.50 15.26 15.28 148,551 - -0.65% 3 Stars: Appealing
09/22/2009 15.39 15.51 15.31 15.38 172,137 + +0.85% 3 Stars: Appealing
09/21/2009 15.10 15.31 15.10 15.25 116,041 - -0.91% 3 Stars: Appealing
09/18/2009 15.36 15.50 15.32 15.39 122,538 + +0.59% 3 Stars: Appealing
09/17/2009 15.32 15.47 15.25 15.30 338,676 - -1.80% 3 Stars: Appealing