Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 16.76 17.14 16.75 16.93 96,742 + +2.48% 5 Stars: Appealing
02/08/2010 16.67 16.87 16.50 16.52 125,084 - -1.02% 5 Stars: Appealing
02/05/2010 16.98 17.00 15.65 16.69 330,204 - -1.30% 5 Stars: Appealing
02/04/2010 17.38 17.38 16.91 16.91 167,495 - -3.92% 5 Stars: Appealing
02/03/2010 17.85 17.85 17.54 17.60 1,142,663 - -1.79% 5 Stars: Appealing
02/02/2010 17.77 17.93 17.68 17.92 127,347 + +1.41% 5 Stars: Appealing
02/01/2010 17.50 17.67 17.45 17.67 71,327 + +2.25% 5 Stars: Appealing
01/29/2010 17.58 17.66 17.25 17.28 125,296 - -1.19% 5 Stars: Appealing
01/28/2010 17.68 17.68 17.32 17.49 106,428 - -1.46% 5 Stars: Appealing
01/27/2010 17.69 17.83 17.59 17.75 98,318 - -0.17% 5 Stars: Appealing
01/26/2010 17.72 17.92 17.59 17.78 120,258 - -0.61% 5 Stars: Appealing
01/25/2010 17.95 17.97 17.78 17.89 89,205 + +0.96% 5 Stars: Appealing
01/22/2010 18.00 18.08 17.66 17.72 193,282 - -1.56% 5 Stars: Appealing
01/21/2010 18.43 18.47 18.00 18.00 135,878 - -1.96% 5 Stars: Appealing
01/20/2010 18.62 18.62 18.25 18.36 333,610 - -1.71% 5 Stars: Appealing
01/19/2010 18.63 18.77 18.60 18.68 351,374 - -0.11% 5 Stars: Appealing
01/15/2010 18.87 18.87 18.61 18.70 92,781 - -1.32% 5 Stars: Appealing
01/14/2010 18.84 18.96 18.80 18.95 90,315 + +0.69% 5 Stars: Appealing
01/13/2010 18.74 18.85 18.60 18.82 59,957 + +1.02% 5 Stars: Appealing
01/12/2010 18.72 18.72 18.50 18.63 339,947 - -0.90% 5 Stars: Appealing
01/11/2010 18.91 19.00 18.72 18.80 119,191 - -0.21% 5 Stars: Appealing
01/08/2010 18.65 18.84 18.61 18.84 89,737 + +1.55% 5 Stars: Appealing
01/07/2010 18.59 18.59 18.46 18.55 379,912 - -0.68% 5 Stars: Appealing
01/06/2010 18.59 18.68 18.49 18.68 1,066,585 + +0.43% 5 Stars: Appealing
01/05/2010 18.60 18.66 18.52 18.60 230,009 + +0.70% 5 Stars: Appealing
01/04/2010 18.18 18.55 18.18 18.47 140,834 + +1.59% 5 Stars: Appealing
12/31/2009 18.40 18.41 18.18 18.18 81,674 - -0.86% 5 Stars: Appealing
12/30/2009 18.30 18.38 18.24 18.34 76,703 - -0.33% 5 Stars: Appealing
12/29/2009 18.38 18.40 18.27 18.40 53,540 + +0.77% 5 Stars: Appealing
12/28/2009 18.43 18.43 18.26 18.26 103,439 - -0.22% 5 Stars: Appealing
12/24/2009 18.42 18.42 18.25 18.30 141,252 - -0.05% 5 Stars: Appealing
12/23/2009 18.20 18.31 18.06 18.31 104,803 + +1.24% 5 Stars: Appealing
12/22/2009 18.17 18.17 17.96 18.08 64,048 + +0.19% 5 Stars: Appealing
12/21/2009 18.12 18.12 17.98 18.05 87,954 + +0.50% 5 Stars: Appealing
12/18/2009 18.00 18.09 17.78 17.96 117,027 - -0.72% 5 Stars: Appealing
12/17/2009 18.21 18.21 18.01 18.09 52,169 - -1.15% 5 Stars: Appealing
12/16/2009 18.40 18.48 18.26 18.30 72,303 + +0.22% 5 Stars: Appealing
12/15/2009 18.17 18.38 18.17 18.26 89,340 - -0.34% 5 Stars: Appealing
12/14/2009 18.33 18.41 18.19 18.32 77,616 + +0.39% 5 Stars: Appealing
12/11/2009 18.10 18.25 18.10 18.25 109,268 + +1.28% 5 Stars: Appealing
12/10/2009 18.00 18.18 18.00 18.02 122,724 + +0.11% 5 Stars: Appealing
12/09/2009 18.04 18.05 17.86 18.00 65,293 - -0.55% 5 Stars: Appealing
12/08/2009 18.00 18.12 17.97 18.10 97,321 - -0.71% 5 Stars: Appealing
12/07/2009 18.15 18.39 18.15 18.23 90,319 + +0.44% 5 Stars: Appealing
12/04/2009 18.34 18.42 18.09 18.15 67,308 + +0.50% 5 Stars: Appealing
12/03/2009 18.33 18.43 18.05 18.06 143,249 - -1.10% 5 Stars: Appealing
12/02/2009 18.10 18.30 18.10 18.26 66,595 + +0.33% 5 Stars: Appealing
12/01/2009 18.06 18.25 18.06 18.20 186,552 + +2.42% 5 Stars: Appealing
11/30/2009 17.76 17.88 17.65 17.77 51,404 + +0.68% 5 Stars: Appealing
11/27/2009 17.65 17.87 17.50 17.65 56,703 - -2.49% 5 Stars: Appealing
11/25/2009 18.03 18.11 17.92 18.10 197,429 + +1.06% 5 Stars: Appealing
11/24/2009 18.10 18.10 17.73 17.91 73,822 - -0.33% 5 Stars: Appealing
11/23/2009 18.04 18.13 17.90 17.97 82,086 + +1.30% 5 Stars: Appealing
11/20/2009 17.74 17.78 17.60 17.74 43,930 - -0.56% 5 Stars: Appealing
11/19/2009 18.04 18.04 17.70 17.84 80,292 - -1.73% 5 Stars: Appealing
11/18/2009 18.25 18.25 18.09 18.15 1,005,892 - -0.15% 5 Stars: Appealing
11/17/2009 18.12 18.31 18.03 18.18 74,784 - -0.44% 5 Stars: Appealing
11/16/2009 17.98 18.60 17.97 18.26 101,804 + +1.61% 5 Stars: Appealing
11/13/2009 17.86 18.09 17.82 17.97 32,506 + +0.45% 5 Stars: Appealing
11/12/2009 18.11 18.11 17.77 17.89 126,050 - -1.27% 5 Stars: Appealing
11/11/2009 18.41 18.41 17.99 18.12 531,447 + +0.55% 5 Stars: Appealing
11/10/2009 17.97 18.03 17.82 18.02 144,716 + +0.45% 5 Stars: Appealing
11/09/2009 17.73 17.99 17.73 17.94 106,022 + +1.99% 5 Stars: Appealing
11/06/2009 17.40 17.65 17.40 17.59 100,391 + +1.56% 5 Stars: Appealing
11/05/2009 17.37 17.60 17.32 17.32 43,671 - -0.29% 5 Stars: Appealing
11/04/2009 17.29 17.57 17.29 17.37 38,468 + +1.22% 5 Stars: Appealing
11/03/2009 16.98 17.17 16.84 17.16 66,944 + +0.82% 5 Stars: Appealing
11/02/2009 17.02 17.25 16.85 17.02 48,781 + +0.06% 5 Stars: Appealing
10/30/2009 17.39 17.44 17.00 17.01 90,933 - -1.90% 5 Stars: Appealing
10/29/2009 17.18 17.50 17.08 17.34 73,329 + +2.60% 5 Stars: Appealing
10/28/2009 17.29 17.34 16.84 16.90 94,975 - -2.31% 5 Stars: Appealing
10/27/2009 17.50 17.62 17.30 17.30 216,803 - -0.63% 5 Stars: Appealing
10/26/2009 17.91 17.91 17.40 17.41 66,153 - -1.63% 5 Stars: Appealing
10/23/2009 17.85 18.03 17.61 17.70 67,942 - -1.23% 5 Stars: Appealing
10/22/2009 17.79 17.94 17.66 17.92 46,210 + +0.34% 5 Stars: Appealing
10/21/2009 17.76 18.00 17.72 17.86 51,178 - 0.00% 5 Stars: Appealing
10/20/2009 17.87 17.99 17.71 17.86 47,762 - -0.11% 5 Stars: Appealing
10/19/2009 17.93 18.09 17.88 17.88 66,543 + +0.44% 5 Stars: Appealing
10/16/2009 17.91 18.01 17.72 17.80 117,421 - -1.00% 5 Stars: Appealing
10/15/2009 18.02 18.10 17.90 17.98 58,630 - -0.60% 5 Stars: Appealing
10/14/2009 17.97 18.14 17.87 18.09 127,866 + +1.96% 5 Stars: Appealing
10/13/2009 17.86 17.90 17.67 17.74 42,856 - 0.00% 5 Stars: Appealing
10/12/2009 17.73 17.92 17.73 17.74 33,824 + +0.28% 5 Stars: Appealing
10/09/2009 17.56 17.70 17.49 17.69 102,665 + +1.03% 5 Stars: Appealing
10/08/2009 17.50 17.68 17.40 17.51 93,655 + +1.37% 5 Stars: Appealing
10/07/2009 17.29 17.38 17.18 17.27 39,325 - -0.72% 5 Stars: Appealing
10/06/2009 17.21 17.53 17.21 17.40 95,189 + +2.11% 5 Stars: Appealing
10/05/2009 17.05 17.12 16.81 17.04 55,517 - -0.53% 5 Stars: Appealing
10/02/2009 16.80 17.13 16.75 17.13 54,911 + +1.12% 5 Stars: Appealing
10/01/2009 17.37 17.46 16.94 16.94 56,307 - -3.09% 5 Stars: Appealing
09/30/2009 17.55 17.62 17.37 17.48 44,516 + +0.17% 5 Stars: Appealing
09/29/2009 17.48 17.58 17.34 17.45 218,344 - -0.46% 5 Stars: Appealing
09/28/2009 17.39 17.75 17.39 17.53 50,587 + +1.62% 5 Stars: Appealing
09/25/2009 17.39 17.57 17.25 17.25 46,980 - -1.26% 5 Stars: Appealing
09/24/2009 17.79 17.79 17.34 17.47 366,773 - -0.52% 5 Stars: Appealing
09/23/2009 17.82 17.85 17.54 17.56 47,059 - -1.07% 5 Stars: Appealing
09/22/2009 17.70 17.83 17.66 17.75 64,149 + +1.14% 5 Stars: Appealing
09/21/2009 17.60 17.71 17.44 17.55 43,629 - -0.96% 5 Stars: Appealing
09/18/2009 17.81 17.89 17.65 17.72 120,964 - -0.34% 5 Stars: Appealing
09/17/2009 17.90 17.90 17.71 17.78 75,118 + +0.06% 5 Stars: Appealing