Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.54 18.64 18.41 18.63 140,204 + +0.92% 5 Stars: Appealing
02/08/2010 18.64 18.74 18.44 18.46 139,133 - -1.28% 5 Stars: Appealing
02/05/2010 18.52 18.70 18.40 18.70 387,806 + +0.81% 5 Stars: Appealing
02/04/2010 18.66 18.71 18.39 18.55 518,893 - -1.22% 5 Stars: Appealing
02/03/2010 18.70 18.87 18.61 18.78 119,351 + +0.21% 5 Stars: Appealing
02/02/2010 18.87 18.96 18.69 18.74 278,573 - -0.32% 5 Stars: Appealing
02/01/2010 18.44 18.85 18.29 18.80 219,927 + +2.01% 5 Stars: Appealing
01/29/2010 18.92 19.24 18.43 18.43 300,109 - -2.64% 5 Stars: Appealing
01/28/2010 19.05 19.24 18.80 18.93 248,358 - -0.58% 5 Stars: Appealing
01/27/2010 18.78 19.08 18.78 19.04 297,640 + +0.74% 5 Stars: Appealing
01/26/2010 18.82 19.00 18.81 18.90 178,433 - -0.11% 5 Stars: Appealing
01/25/2010 19.02 19.11 18.62 18.92 250,873 + +0.11% 5 Stars: Appealing
01/22/2010 19.33 19.45 18.89 18.90 298,811 - -1.97% 5 Stars: Appealing
01/21/2010 19.17 19.47 19.00 19.28 407,864 + +1.00% 5 Stars: Appealing
01/20/2010 18.58 19.13 18.52 19.09 556,591 + +2.86% 5 Stars: Appealing
01/19/2010 18.50 18.95 18.46 18.56 881,591 + +2.60% 5 Stars: Appealing
01/15/2010 18.36 18.44 18.02 18.09 405,145 - -0.99% 5 Stars: Appealing
01/14/2010 18.23 18.49 18.16 18.27 222,574 + +0.66% 5 Stars: Appealing
01/13/2010 18.01 18.26 17.97 18.15 222,869 + +1.06% 5 Stars: Appealing
01/12/2010 17.83 18.02 17.71 17.96 215,851 + +0.39% 5 Stars: Appealing
01/11/2010 18.00 18.13 17.76 17.89 241,590 - 0.00% 5 Stars: Appealing
01/08/2010 17.93 18.10 17.73 17.89 325,294 - -0.28% 5 Stars: Appealing
01/07/2010 17.95 18.13 17.84 17.94 220,294 + +0.11% 5 Stars: Appealing
01/06/2010 17.86 18.14 17.74 17.92 199,087 + +0.56% 5 Stars: Appealing
01/05/2010 17.85 17.98 17.50 17.82 911,077 - -0.17% 5 Stars: Appealing
01/04/2010 17.78 18.05 17.72 17.85 418,225 + +1.08% 5 Stars: Appealing
12/31/2009 17.82 18.08 17.63 17.66 658,484 - -0.90% 5 Stars: Appealing
12/30/2009 17.94 18.00 17.75 17.82 380,019 - -0.67% 5 Stars: Appealing
12/29/2009 17.94 17.99 17.90 17.94 164,360 + +0.06% 5 Stars: Appealing
12/28/2009 18.10 18.22 17.86 17.93 121,406 - -0.99% 5 Stars: Appealing
12/24/2009 17.98 18.18 17.81 18.11 165,303 + +0.67% 5 Stars: Appealing
12/23/2009 18.06 18.25 17.85 17.99 261,954 - -0.72% 5 Stars: Appealing
12/22/2009 18.09 18.27 18.06 18.12 143,862 + +0.78% 5 Stars: Appealing
12/21/2009 18.28 18.28 17.86 17.98 236,874 - -1.10% 5 Stars: Appealing
12/18/2009 17.75 18.20 17.68 18.18 535,389 + +2.54% 5 Stars: Appealing
12/17/2009 18.35 18.37 17.58 17.73 450,712 - -3.48% 5 Stars: Appealing
12/16/2009 18.34 18.80 18.28 18.37 512,372 + +0.60% 5 Stars: Appealing
12/15/2009 18.09 18.35 18.09 18.26 388,719 + +1.05% 5 Stars: Appealing
12/14/2009 17.97 18.08 17.85 18.07 231,254 + +1.23% 5 Stars: Appealing
12/11/2009 17.82 17.92 17.71 17.85 197,824 + +0.56% 5 Stars: Appealing
12/10/2009 17.70 17.98 17.64 17.75 494,565 + +0.68% 5 Stars: Appealing
12/09/2009 17.40 17.65 17.34 17.63 189,105 + +1.09% 5 Stars: Appealing
12/08/2009 17.51 17.62 17.37 17.44 218,342 - -1.13% 5 Stars: Appealing
12/07/2009 17.54 17.70 17.51 17.64 117,109 + +0.74% 5 Stars: Appealing
12/04/2009 17.20 17.53 17.17 17.51 293,629 + +2.52% 5 Stars: Appealing
12/03/2009 17.00 17.16 16.89 17.08 270,874 + +0.65% 5 Stars: Appealing
12/02/2009 16.50 17.08 16.50 16.97 285,618 + +2.97% 5 Stars: Appealing
12/01/2009 16.53 16.65 16.38 16.48 314,284 + +0.37% 5 Stars: Appealing
11/30/2009 16.46 16.56 16.10 16.42 260,500 - -0.67% 5 Stars: Appealing
11/27/2009 16.49 16.87 16.32 16.53 76,099 - -1.49% 5 Stars: Appealing
11/25/2009 16.62 16.88 16.58 16.78 149,921 + +0.78% 5 Stars: Appealing
11/24/2009 16.60 16.67 16.38 16.65 163,640 + +0.36% 5 Stars: Appealing
11/23/2009 16.41 16.68 16.41 16.59 185,519 + +2.09% 5 Stars: Appealing
11/20/2009 16.26 16.45 16.12 16.25 171,791 - -0.25% 5 Stars: Appealing
11/19/2009 16.55 16.66 16.21 16.29 258,974 - -2.34% 5 Stars: Appealing
11/18/2009 16.67 16.82 16.33 16.68 330,188 + +0.24% 5 Stars: Appealing
11/17/2009 16.43 16.76 16.25 16.64 262,975 + +1.28% 4 Stars: Appealing
11/16/2009 16.28 16.55 16.14 16.43 345,552 + +1.80% 4 Stars: Appealing
11/13/2009 16.07 16.17 15.97 16.14 412,071 + +0.88% 5 Stars: Appealing
11/12/2009 16.30 16.34 15.97 16.00 315,452 - -1.66% 5 Stars: Appealing
11/11/2009 16.50 16.55 16.11 16.27 301,047 - -0.49% 4 Stars: Appealing
11/10/2009 16.40 16.56 16.28 16.35 275,531 - -0.30% 5 Stars: Appealing
11/09/2009 16.34 16.44 16.24 16.40 205,617 + +0.99% 5 Stars: Appealing
11/06/2009 15.90 16.34 15.90 16.24 219,832 + +1.82% 5 Stars: Appealing
11/05/2009 15.76 16.05 15.65 15.95 396,685 + +1.53% 5 Stars: Appealing
11/04/2009 15.77 16.00 15.67 15.71 363,478 - -0.06% 5 Stars: Appealing
11/03/2009 15.84 16.02 15.60 15.72 550,844 - -0.82% 5 Stars: Appealing
11/02/2009 15.66 16.10 15.60 15.85 598,758 + +1.02% 5 Stars: Appealing
10/30/2009 15.49 15.76 15.46 15.69 618,956 + +1.03% 5 Stars: Appealing
10/29/2009 15.57 15.82 15.33 15.53 612,041 - -0.32% 5 Stars: Appealing
10/28/2009 15.80 15.88 15.56 15.58 600,583 - -1.77% 5 Stars: Appealing
10/27/2009 16.12 16.20 15.85 15.86 473,618 - -0.81% 5 Stars: Appealing
10/26/2009 16.49 16.49 15.95 15.99 602,848 - -0.93% 4 Stars: Appealing
10/23/2009 16.47 16.47 16.07 16.14 601,032 - -1.65% 4 Stars: Appealing
10/22/2009 16.35 16.48 15.95 16.41 626,818 + +1.23% 4 Stars: Appealing
10/21/2009 16.72 16.74 16.07 16.21 1,007,920 - -2.76% 4 Stars: Appealing
10/20/2009 17.74 17.90 16.58 16.67 1,445,881 - -6.40% 4 Stars: Appealing
10/19/2009 17.62 18.00 16.89 17.81 3,648,453 - -9.41% 4 Stars: Appealing
10/16/2009 19.24 20.28 19.15 19.66 1,108,525 + +2.13% 5 Stars: Appealing
10/15/2009 19.16 19.61 19.11 19.25 382,257 + +0.26% 5 Stars: Appealing
10/14/2009 19.39 19.53 19.11 19.20 442,237 - -0.31% 5 Stars: Appealing
10/13/2009 19.45 19.61 19.18 19.26 258,778 - -0.67% 5 Stars: Appealing
10/12/2009 19.48 19.70 19.22 19.39 179,031 - -0.10% 5 Stars: Appealing
10/09/2009 19.15 19.44 19.00 19.41 549,241 + +1.09% 5 Stars: Appealing
10/08/2009 19.84 19.94 19.11 19.20 459,916 - -2.74% 4 Stars: Appealing
10/07/2009 19.54 19.94 19.46 19.74 802,364 + +1.54% 5 Stars: Appealing
10/06/2009 19.05 19.62 18.68 19.44 624,313 + +2.15% 5 Stars: Appealing
10/05/2009 19.06 19.20 18.90 19.03 325,134 + +0.32% 5 Stars: Appealing
10/02/2009 18.85 19.07 18.51 18.97 241,478 - -0.21% 5 Stars: Appealing
10/01/2009 18.98 19.10 18.48 19.01 305,552 + +0.85% 5 Stars: Appealing
09/30/2009 18.95 19.02 18.44 18.85 205,600 - 0.00% 5 Stars: Appealing
09/29/2009 18.55 19.28 18.54 18.85 291,000 + +1.40% 5 Stars: Appealing
09/28/2009 18.66 18.87 18.51 18.59 193,530 - -0.32% 5 Stars: Appealing
09/25/2009 18.45 18.85 18.40 18.65 126,886 + +0.70% 5 Stars: Appealing
09/24/2009 18.74 18.94 18.46 18.52 183,096 - -1.38% 5 Stars: Appealing
09/23/2009 18.63 19.07 18.59 18.78 172,221 + +0.75% 5 Stars: Appealing
09/22/2009 19.00 19.00 18.50 18.64 187,092 - -1.11% 5 Stars: Appealing
09/21/2009 18.70 19.18 18.70 18.85 218,022 + +0.53% 5 Stars: Appealing
09/18/2009 18.67 19.02 18.55 18.75 282,049 + +1.24% 5 Stars: Appealing
09/17/2009 18.25 18.69 18.10 18.52 134,293 + +1.09% 5 Stars: Appealing