Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.72 18.00 17.57 17.81 6,480 + +1.32% 5 Stars: Appealing
02/08/2010 17.59 17.83 17.46 17.58 3,414 + +0.05% 5 Stars: Appealing
02/05/2010 17.71 17.71 17.30 17.57 4,332 - -1.40% 5 Stars: Appealing
02/04/2010 18.35 18.35 17.79 17.82 10,893 - -3.15% 5 Stars: Appealing
02/03/2010 18.59 18.59 18.33 18.40 2,042 - -1.18% 5 Stars: Appealing
02/02/2010 18.45 18.63 18.45 18.62 6,166 + +1.64% 5 Stars: Appealing
02/01/2010 18.20 18.32 18.03 18.32 11,600 + +1.78% 5 Stars: Appealing
01/29/2010 18.22 18.43 18.00 18.00 6,394 - -1.64% 5 Stars: Appealing
01/28/2010 18.36 18.67 18.25 18.30 27,517 + +0.01% 5 Stars: Appealing
01/27/2010 18.44 18.44 18.24 18.30 5,020 - -0.61% 5 Stars: Appealing
01/26/2010 18.51 18.62 18.34 18.41 3,391 - -1.29% 5 Stars: Appealing
01/25/2010 18.65 18.78 18.65 18.65 1,849 + +0.70% 5 Stars: Appealing
01/22/2010 18.74 18.94 18.52 18.52 4,746 - -1.75% 5 Stars: Appealing
01/21/2010 19.25 19.25 18.69 18.85 8,794 - -1.53% 5 Stars: Appealing
01/20/2010 19.42 19.42 19.10 19.14 4,173 - -2.30% 5 Stars: Appealing
01/19/2010 19.50 19.64 19.50 19.59 8,938 + +1.60% 5 Stars: Appealing
01/15/2010 19.56 19.56 19.29 19.29 3,782 - -2.06% 5 Stars: Appealing
01/14/2010 19.45 19.72 19.45 19.69 8,470 + +0.72% 5 Stars: Appealing
01/13/2010 19.59 19.63 19.42 19.55 4,679 + +0.26% 5 Stars: Appealing
01/12/2010 19.64 19.64 19.45 19.50 3,730 - -0.96% 5 Stars: Appealing
01/11/2010 19.50 19.77 19.50 19.69 12,627 + +0.97% 5 Stars: Appealing
01/08/2010 19.45 19.50 19.45 19.50 499 + +0.70% 5 Stars: Appealing
01/07/2010 19.19 19.42 19.19 19.36 30,125 + +0.43% 5 Stars: Appealing
01/06/2010 19.26 19.30 19.15 19.28 3,543 + +0.57% 5 Stars: Appealing
01/05/2010 19.24 19.24 18.93 19.17 13,952 + +1.11% 5 Stars: Appealing
01/04/2010 18.62 19.05 18.62 18.96 8,879 + +1.39% 5 Stars: Appealing
12/31/2009 18.74 18.86 18.64 18.70 1,844 - -0.20% 5 Stars: Appealing
12/30/2009 18.63 18.74 18.63 18.74 1,088 - -0.33% 5 Stars: Appealing
12/29/2009 18.85 18.99 18.79 18.80 6,783 - -0.21% 5 Stars: Appealing
12/28/2009 18.76 18.91 18.76 18.84 8,825 - -0.03% 5 Stars: Appealing
12/24/2009 18.68 18.89 18.68 18.85 1,383 + +1.16% 5 Stars: Appealing
12/23/2009 18.42 18.70 18.42 18.63 1,249 + +1.20% 5 Stars: Appealing
12/22/2009 18.34 18.49 18.34 18.41 9,751 - -0.27% 5 Stars: Appealing
12/21/2009 18.26 18.50 18.26 18.46 4,919 + +0.98% 5 Stars: Appealing
12/18/2009 18.54 18.54 17.88 18.28 7,007 - -2.66% 5 Stars: Appealing
12/17/2009 19.07 19.07 18.74 18.78 5,119 - -1.78% 5 Stars: Appealing
12/16/2009 19.20 19.35 19.12 19.12 2,456 + +0.02% 5 Stars: Appealing
12/15/2009 19.04 19.12 18.95 19.12 2,575 - -0.13% 5 Stars: Appealing
12/14/2009 19.13 19.14 19.00 19.14 4,005 + +1.27% 5 Stars: Appealing
12/11/2009 18.88 18.95 18.75 18.90 3,412 + +0.75% 5 Stars: Appealing
12/10/2009 18.97 18.97 18.75 18.76 6,780 - -0.11% 5 Stars: Appealing
12/09/2009 18.63 18.80 18.57 18.78 1,500 - -0.32% 5 Stars: Appealing
12/08/2009 19.00 19.00 18.72 18.84 2,603 - -1.24% 5 Stars: Appealing
12/07/2009 18.87 19.11 18.82 19.08 1,525 + +0.29% 5 Stars: Appealing
12/04/2009 18.98 19.39 18.76 19.02 15,740 - -0.42% 5 Stars: Appealing
12/03/2009 19.15 19.20 19.08 19.10 2,420 + +0.90% 5 Stars: Appealing
12/02/2009 18.88 19.13 18.87 18.93 2,622 - -0.37% 5 Stars: Appealing
12/01/2009 18.76 19.09 18.76 19.00 4,131 + +3.20% 5 Stars: Appealing
11/30/2009 18.45 18.62 18.41 18.41 1,966 - -0.49% 5 Stars: Appealing
11/27/2009 18.27 18.55 18.27 18.50 4,412 - -2.84% 5 Stars: Appealing
11/25/2009 18.79 19.04 18.79 19.04 5,600 + +1.90% 5 Stars: Appealing
11/24/2009 18.79 18.82 18.63 18.68 7,690 - -0.40% 5 Stars: Appealing
11/23/2009 18.78 18.98 18.71 18.76 3,153 + +0.86% 5 Stars: Appealing
11/20/2009 18.67 18.67 18.48 18.60 1,600 - -0.20% 5 Stars: Appealing
11/19/2009 18.88 18.89 18.60 18.64 11,655 - -1.27% 5 Stars: Appealing
11/18/2009 19.05 19.15 18.88 18.88 5,098 - -1.33% 5 Stars: Appealing
11/17/2009 19.15 19.15 19.02 19.13 668 - -0.36% 5 Stars: Appealing
11/16/2009 19.04 19.22 19.04 19.20 3,145 + +1.94% 5 Stars: Appealing
11/13/2009 18.81 19.06 18.72 18.84 1,597 + +0.24% 5 Stars: Appealing
11/12/2009 19.09 19.09 18.75 18.79 4,811 - -1.40% 4 Stars: Appealing
11/11/2009 19.02 19.20 19.02 19.06 3,730 + +0.33% 4 Stars: Appealing
11/10/2009 19.20 19.20 18.89 18.99 3,302 - -0.92% 4 Stars: Appealing
11/09/2009 18.94 19.28 18.94 19.17 3,380 + +2.02% 4 Stars: Appealing
11/06/2009 18.66 18.83 18.60 18.79 6,522 + +0.11% 4 Stars: Appealing
11/05/2009 18.59 18.81 18.59 18.77 10,793 + +0.81% 4 Stars: Appealing
11/04/2009 18.36 18.79 18.36 18.62 7,658 + +2.03% 4 Stars: Appealing
11/03/2009 18.32 18.34 18.00 18.25 6,751 - -0.33% 4 Stars: Appealing
11/02/2009 18.40 18.50 18.29 18.31 2,800 + +0.55% 4 Stars: Appealing
10/30/2009 18.89 18.89 18.21 18.21 4,000 - -4.46% 3 Stars: Appealing
10/29/2009 18.75 19.06 18.54 19.06 5,744 + +2.78% 4 Stars: Appealing
10/28/2009 19.00 19.00 18.13 18.54 20,126 - -2.86% 3 Stars: Appealing
10/27/2009 19.25 19.45 19.09 19.09 6,536 - -1.45% 4 Stars: Appealing
10/26/2009 19.69 19.89 19.30 19.37 10,794 - -0.82% 4 Stars: Appealing
10/23/2009 19.81 19.83 19.44 19.53 5,700 - -2.44% 4 Stars: Appealing
10/22/2009 19.83 20.02 19.70 20.02 9,978 - -0.21% 4 Stars: Appealing
10/21/2009 19.79 20.17 19.79 20.06 4,060 + +1.06% 4 Stars: Appealing
10/20/2009 19.97 19.97 19.75 19.85 8,189 - -0.90% 4 Stars: Appealing
10/19/2009 19.64 20.03 19.64 20.03 10,716 + +2.04% 4 Stars: Appealing
10/16/2009 19.71 19.71 19.62 19.63 1,916 - -1.53% 4 Stars: Appealing
10/15/2009 19.85 19.95 19.78 19.93 4,995 - -0.38% 4 Stars: Appealing
10/14/2009 19.96 20.03 19.87 20.01 23,062 + +1.37% 4 Stars: Appealing
10/13/2009 19.66 19.74 19.60 19.74 1,800 - -0.25% 4 Stars: Appealing
10/12/2009 19.69 19.90 19.69 19.79 4,482 + +0.81% 4 Stars: Appealing
10/09/2009 19.59 19.75 19.56 19.63 7,563 - -0.42% 4 Stars: Appealing
10/08/2009 19.69 19.93 19.65 19.71 4,205 + +1.69% 4 Stars: Appealing
10/07/2009 18.99 19.38 18.99 19.38 3,763 + +1.39% 4 Stars: Appealing
10/06/2009 18.79 19.34 18.79 19.12 934 + +0.68% 4 Stars: Appealing
10/05/2009 18.65 18.99 18.63 18.99 36,159 + +1.66% 4 Stars: Appealing
10/02/2009 18.66 18.80 18.60 18.68 5,822 - -0.95% 3 Stars: Appealing
10/01/2009 19.35 19.35 18.86 18.86 21,668 - -2.83% 3 Stars: Appealing
09/30/2009 19.48 19.48 19.20 19.41 1,318 + +0.05% 4 Stars: Appealing
09/29/2009 19.29 19.41 19.29 19.40 85,295 - -0.15% 4 Stars: Appealing
09/28/2009 19.27 19.57 19.27 19.43 3,230 + +1.19% 4 Stars: Appealing
09/25/2009 19.39 19.39 19.16 19.20 23,557 - -0.35% 4 Stars: Appealing
09/24/2009 19.63 19.66 19.26 19.27 18,335 - -2.33% 4 Stars: Appealing
09/23/2009 19.99 20.04 19.73 19.73 127,317 - -1.30% 4 Stars: Appealing
09/22/2009 19.53 20.02 19.53 19.99 18,604 + +2.67% 4 Stars: Appealing
09/21/2009 19.58 19.70 19.00 19.47 3,125 - -1.96% 4 Stars: Appealing
09/18/2009 19.84 19.94 19.66 19.86 9,485 - -0.05% 4 Stars: Appealing
09/17/2009 19.95 20.09 19.79 19.87 8,550 - -0.10% 4 Stars: Appealing