Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 20.05 20.47 19.70 20.17 434,778 + +2.18% 4 Stars: Appealing
02/08/2010 20.20 20.33 19.67 19.74 107,743 - -2.08% 4 Stars: Appealing
02/05/2010 20.50 20.50 19.15 20.16 306,729 - -0.84% 4 Stars: Appealing
02/04/2010 21.62 21.62 20.30 20.33 302,604 - -7.04% 4 Stars: Appealing
02/03/2010 21.77 22.21 21.32 21.87 246,333 + +0.32% 4 Stars: Appealing
02/02/2010 21.47 22.60 21.06 21.80 414,548 + +2.20% 4 Stars: Appealing
02/01/2010 21.17 21.39 20.55 21.33 470,543 + +1.60% 4 Stars: Appealing
01/29/2010 20.64 21.39 20.51 21.00 688,511 + +2.67% 4 Stars: Appealing
01/28/2010 19.91 20.58 19.48 20.45 475,010 + +3.02% 4 Stars: Appealing
01/27/2010 19.50 19.87 18.89 19.85 271,203 + +1.43% 4 Stars: Appealing
01/26/2010 19.51 19.83 19.09 19.57 203,516 + +0.15% 4 Stars: Appealing
01/25/2010 19.56 19.78 19.21 19.54 168,241 + +0.77% 4 Stars: Appealing
01/22/2010 19.49 20.00 19.24 19.39 242,873 - -0.82% 5 Stars: Appealing
01/21/2010 19.48 19.75 19.25 19.55 369,385 + +0.88% 4 Stars: Appealing
01/20/2010 19.25 19.46 18.93 19.38 195,728 - -0.82% 4 Stars: Appealing
01/19/2010 19.20 19.54 18.74 19.54 173,675 + +3.77% 4 Stars: Appealing
01/15/2010 18.38 18.84 18.12 18.83 249,903 + +2.39% 4 Stars: Appealing
01/14/2010 18.23 18.66 18.17 18.39 233,640 + +0.27% 4 Stars: Appealing
01/13/2010 18.58 18.72 18.11 18.34 347,351 - -0.86% 4 Stars: Appealing
01/12/2010 18.91 18.91 18.35 18.50 149,473 - -3.60% 4 Stars: Appealing
01/11/2010 19.75 19.75 18.76 19.19 176,680 - -2.09% 4 Stars: Appealing
01/08/2010 19.36 19.64 19.15 19.60 137,241 + +1.08% 4 Stars: Appealing
01/07/2010 19.29 19.55 19.19 19.39 199,836 - -0.10% 4 Stars: Appealing
01/06/2010 19.48 19.68 19.26 19.41 167,303 - -0.05% 4 Stars: Appealing
01/05/2010 18.20 19.70 18.20 19.42 306,544 + +1.30% 4 Stars: Appealing
01/04/2010 18.42 19.31 18.30 19.17 139,912 + +5.27% 4 Stars: Appealing
12/31/2009 18.40 18.78 18.21 18.21 84,951 - -1.41% 4 Stars: Appealing
12/30/2009 18.68 18.70 18.29 18.47 119,762 - -1.81% 4 Stars: Appealing
12/29/2009 18.99 19.20 18.73 18.81 84,581 - -0.95% 4 Stars: Appealing
12/28/2009 19.41 19.41 18.81 18.99 120,149 - -1.50% 4 Stars: Appealing
12/24/2009 19.40 19.41 19.19 19.28 29,223 - -0.41% 4 Stars: Appealing
12/23/2009 19.22 19.39 18.75 19.36 137,855 + +0.99% 4 Stars: Appealing
12/22/2009 18.89 19.29 18.78 19.17 184,875 + +1.21% 4 Stars: Appealing
12/21/2009 18.50 18.98 18.50 18.94 247,059 + +3.05% 5 Stars: Appealing
12/18/2009 17.66 18.38 17.35 18.38 624,888 + +6.80% 5 Stars: Appealing
12/17/2009 17.24 17.42 17.13 17.21 197,387 - -1.83% 4 Stars: Appealing
12/16/2009 17.24 17.67 17.04 17.53 184,373 + +2.57% 4 Stars: Appealing
12/15/2009 17.23 17.32 17.05 17.09 189,927 - -0.75% 4 Stars: Appealing
12/14/2009 17.02 17.38 16.79 17.22 277,296 + +3.05% 4 Stars: Appealing
12/11/2009 16.73 16.95 16.62 16.71 73,122 + +0.18% 4 Stars: Appealing
12/10/2009 16.92 17.16 16.46 16.68 302,477 - -1.88% 4 Stars: Appealing
12/09/2009 17.00 17.15 16.65 17.00 155,656 + +0.18% 5 Stars: Appealing
12/08/2009 17.33 17.39 16.83 16.97 175,883 - -2.75% 5 Stars: Appealing
12/07/2009 17.58 17.77 17.35 17.45 153,737 - -1.13% 5 Stars: Appealing
12/04/2009 17.82 18.37 17.22 17.65 153,505 + +1.20% 5 Stars: Appealing
12/03/2009 17.99 18.07 17.40 17.44 108,642 - -2.84% 5 Stars: Appealing
12/02/2009 18.10 18.35 17.67 17.95 129,508 - -0.77% 5 Stars: Appealing
12/01/2009 18.29 18.61 17.94 18.09 210,152 + +0.67% 5 Stars: Appealing
11/30/2009 18.13 18.19 17.54 17.97 193,224 - -1.37% 4 Stars: Appealing
11/27/2009 17.90 18.48 17.45 18.22 122,601 - -3.03% 5 Stars: Appealing
11/25/2009 18.80 19.15 18.53 18.79 103,930 + +0.21% 5 Stars: Appealing
11/24/2009 18.88 18.94 18.46 18.75 115,539 - -0.64% 5 Stars: Appealing
11/23/2009 18.96 19.35 18.81 18.87 172,282 + +1.94% 5 Stars: Appealing
11/20/2009 18.26 18.57 18.08 18.51 163,989 + +0.05% 5 Stars: Appealing
11/19/2009 18.75 18.96 18.25 18.50 182,393 - -2.37% 5 Stars: Appealing
11/18/2009 19.12 19.25 18.81 18.95 146,064 + +0.05% 5 Stars: Appealing
11/17/2009 18.70 19.35 18.40 18.94 219,997 + +0.91% 5 Stars: Appealing
11/16/2009 18.69 19.06 18.45 18.77 292,827 + +2.23% 5 Stars: Appealing
11/13/2009 18.35 18.68 18.22 18.36 186,216 + +0.38% 5 Stars: Appealing
11/12/2009 19.05 19.05 18.25 18.29 286,300 - -4.49% 5 Stars: Appealing
11/11/2009 19.91 19.91 19.00 19.15 290,344 - -2.74% 5 Stars: Appealing
11/10/2009 19.71 19.95 19.37 19.69 417,820 - -0.56% 5 Stars: Appealing
11/09/2009 18.89 19.80 18.74 19.80 568,590 + +13.27% 5 Stars: Appealing
11/06/2009 17.74 18.00 17.15 17.48 200,583 - -3.37% 5 Stars: Appealing
11/05/2009 17.45 18.19 17.05 18.09 206,596 + +5.36% 5 Stars: Appealing
11/04/2009 17.60 17.92 17.10 17.17 267,337 - -0.81% 5 Stars: Appealing
11/03/2009 16.23 17.45 16.08 17.31 411,261 + +5.29% 5 Stars: Appealing
11/02/2009 17.33 17.65 16.06 16.44 395,504 - -1.56% 5 Stars: Appealing
10/30/2009 17.64 17.93 16.26 16.70 512,379 - -6.13% 5 Stars: Appealing
10/29/2009 17.02 17.99 17.02 17.79 317,585 + +5.70% 5 Stars: Appealing
10/28/2009 18.39 18.73 16.50 16.83 520,009 - -8.48% 5 Stars: Appealing
10/27/2009 18.17 19.13 18.10 18.39 260,858 + +1.38% 5 Stars: Appealing
10/26/2009 19.00 19.65 17.96 18.14 428,017 - -4.32% 5 Stars: Appealing
10/23/2009 19.86 20.16 18.79 18.96 314,076 - -4.34% 5 Stars: Appealing
10/22/2009 19.74 20.05 19.15 19.82 371,867 - -0.10% 5 Stars: Appealing
10/21/2009 20.05 21.02 19.74 19.84 476,757 - -0.75% 5 Stars: Appealing
10/20/2009 21.24 21.50 19.79 19.99 544,918 - -5.22% 5 Stars: Appealing
10/19/2009 21.00 21.40 20.51 21.09 209,819 + +0.62% 5 Stars: Appealing
10/16/2009 20.54 21.15 20.19 20.96 292,736 + +1.21% 5 Stars: Appealing
10/15/2009 20.10 20.93 19.88 20.71 522,902 - -4.47% 5 Stars: Appealing
10/14/2009 21.24 21.87 21.04 21.68 374,623 + +3.44% 5 Stars: Appealing
10/13/2009 20.25 21.17 19.45 20.96 378,248 + +3.87% 5 Stars: Appealing
10/12/2009 19.93 20.77 19.85 20.18 274,355 + +2.07% 5 Stars: Appealing
10/09/2009 19.73 19.95 19.50 19.77 245,575 + +0.10% 5 Stars: Appealing
10/08/2009 19.58 19.86 19.43 19.75 322,862 + +1.65% 5 Stars: Appealing
10/07/2009 19.30 19.88 19.22 19.43 203,004 + +0.41% 5 Stars: Appealing
10/06/2009 19.00 19.68 18.76 19.35 244,037 + +3.37% 5 Stars: Appealing
10/05/2009 17.88 18.79 17.79 18.72 239,369 + +5.58% 5 Stars: Appealing
10/02/2009 17.50 18.00 17.08 17.73 247,025 - -0.06% 5 Stars: Appealing
10/01/2009 18.73 18.84 17.74 17.74 226,834 - -4.93% 5 Stars: Appealing
09/30/2009 18.87 19.00 18.30 18.66 336,325 - -0.37% 5 Stars: Appealing
09/29/2009 18.55 18.80 18.33 18.73 198,811 + +1.08% 5 Stars: Appealing
09/28/2009 18.39 18.75 18.03 18.53 285,159 + +1.65% 5 Stars: Appealing
09/25/2009 17.71 18.73 17.71 18.23 405,138 + +3.58% 5 Stars: Appealing
09/24/2009 18.80 18.80 17.01 17.60 376,121 - -4.76% 5 Stars: Appealing
09/23/2009 18.95 18.99 18.36 18.48 293,970 - -2.12% 5 Stars: Appealing
09/22/2009 18.70 18.94 18.42 18.88 199,377 + +2.50% 5 Stars: Appealing
09/21/2009 18.14 18.47 17.68 18.42 210,578 - -1.02% 5 Stars: Appealing
09/18/2009 18.66 19.14 18.36 18.61 331,049 + +0.65% 5 Stars: Appealing
09/17/2009 18.45 18.75 18.05 18.49 351,348 + +0.33% 5 Stars: Appealing