Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.23 19.41 19.09 19.29 117,024 + +0.99% 5 Stars: Appealing
02/08/2010 19.26 19.44 19.07 19.10 141,669 - -1.70% 5 Stars: Appealing
02/05/2010 19.28 19.46 19.10 19.43 145,581 + +0.78% 5 Stars: Appealing
02/04/2010 19.49 19.50 19.17 19.28 163,760 - -1.43% 5 Stars: Appealing
02/03/2010 19.46 19.65 19.23 19.56 149,784 + +0.41% 5 Stars: Appealing
02/02/2010 19.68 19.82 19.44 19.48 127,787 - -0.81% 5 Stars: Appealing
02/01/2010 19.67 19.79 19.50 19.64 107,337 - -0.20% 5 Stars: Appealing
01/29/2010 19.42 19.85 19.42 19.68 199,689 + +1.39% 5 Stars: Appealing
01/28/2010 20.01 20.01 19.07 19.41 203,322 - -2.66% 5 Stars: Appealing
01/27/2010 18.57 20.09 18.56 19.94 429,861 + +8.49% 5 Stars: Appealing
01/26/2010 18.49 18.62 18.35 18.38 91,458 - -1.13% 5 Stars: Appealing
01/25/2010 18.77 18.79 18.46 18.59 74,536 - -0.59% 5 Stars: Appealing
01/22/2010 18.83 19.09 18.64 18.70 134,963 - -1.16% 5 Stars: Appealing
01/21/2010 19.18 19.31 18.66 18.92 114,938 - -1.05% 5 Stars: Appealing
01/20/2010 19.39 19.40 18.84 19.12 147,824 - -2.15% 5 Stars: Appealing
01/19/2010 19.21 19.54 19.19 19.54 144,660 + +1.03% 5 Stars: Appealing
01/15/2010 19.82 19.85 19.13 19.34 175,323 - -2.27% 5 Stars: Appealing
01/14/2010 19.81 19.81 19.58 19.79 44,248 + +0.30% 5 Stars: Appealing
01/13/2010 19.55 19.75 19.40 19.73 76,074 + +1.18% 5 Stars: Appealing
01/12/2010 19.46 19.60 19.39 19.50 102,990 - -0.56% 5 Stars: Appealing
01/11/2010 19.70 19.70 19.48 19.61 92,201 - -0.15% 5 Stars: Appealing
01/08/2010 19.60 19.69 19.49 19.64 65,297 - -0.15% 5 Stars: Appealing
01/07/2010 19.45 19.69 19.24 19.67 105,837 + +0.77% 5 Stars: Appealing
01/06/2010 19.47 19.75 19.47 19.52 166,111 + +0.05% 5 Stars: Appealing
01/05/2010 19.64 19.67 19.42 19.51 138,589 - -0.51% 5 Stars: Appealing
01/04/2010 19.40 19.79 19.28 19.61 165,725 + +1.71% 5 Stars: Appealing
12/31/2009 19.55 19.79 19.28 19.28 114,474 - -1.93% 5 Stars: Appealing
12/30/2009 19.42 19.66 19.35 19.66 96,030 + +0.61% 5 Stars: Appealing
12/29/2009 19.56 19.61 19.46 19.54 31,228 + +0.26% 5 Stars: Appealing
12/28/2009 19.65 19.69 19.43 19.49 89,936 - -0.26% 5 Stars: Appealing
12/24/2009 19.50 19.63 19.46 19.54 32,515 + +0.46% 5 Stars: Appealing
12/23/2009 19.26 19.58 19.11 19.45 114,163 + +1.20% 5 Stars: Appealing
12/22/2009 18.92 19.30 18.89 19.22 88,100 + +1.42% 5 Stars: Appealing
12/21/2009 18.74 19.03 18.74 18.95 113,943 + +1.23% 5 Stars: Appealing
12/18/2009 19.04 19.09 18.71 18.72 508,518 - -0.85% 5 Stars: Appealing
12/17/2009 19.21 19.21 18.87 18.88 142,176 - -1.92% 5 Stars: Appealing
12/16/2009 19.45 19.65 19.14 19.25 118,049 - -0.41% 5 Stars: Appealing
12/15/2009 19.61 19.85 19.32 19.33 192,074 - -1.68% 5 Stars: Appealing
12/14/2009 19.28 19.71 19.17 19.66 103,215 + +2.45% 5 Stars: Appealing
12/11/2009 19.13 19.25 18.98 19.19 64,829 + +0.95% 5 Stars: Appealing
12/10/2009 19.17 19.35 18.91 19.01 113,184 - -0.21% 5 Stars: Appealing
12/09/2009 19.09 19.16 18.92 19.05 73,706 - -0.21% 5 Stars: Appealing
12/08/2009 19.10 19.49 18.92 19.09 101,990 - -1.04% 5 Stars: Appealing
12/07/2009 19.14 19.50 19.14 19.29 95,790 + +0.84% 5 Stars: Appealing
12/04/2009 18.70 19.25 18.65 19.13 143,935 + +3.80% 5 Stars: Appealing
12/03/2009 18.50 18.74 18.42 18.43 120,028 - 0.00% 5 Stars: Appealing
12/02/2009 18.23 18.55 18.16 18.43 109,475 + +0.99% 5 Stars: Appealing
12/01/2009 17.96 18.27 17.84 18.25 159,188 + +2.70% 5 Stars: Appealing
11/30/2009 18.04 18.08 17.40 17.77 344,141 - -1.88% 5 Stars: Appealing
11/27/2009 18.02 18.38 18.02 18.11 56,505 - -2.06% 5 Stars: Appealing
11/25/2009 18.54 18.72 18.46 18.49 45,373 - -0.38% 5 Stars: Appealing
11/24/2009 18.59 18.65 18.33 18.56 68,663 - -0.22% 5 Stars: Appealing
11/23/2009 18.45 18.79 18.44 18.60 89,808 + +2.09% 5 Stars: Appealing
11/20/2009 18.05 18.28 18.05 18.22 115,189 + +0.22% 5 Stars: Appealing
11/19/2009 18.48 18.48 18.05 18.18 123,119 - -2.57% 5 Stars: Appealing
11/18/2009 18.90 18.90 18.53 18.66 61,899 - -0.96% 5 Stars: Appealing
11/17/2009 18.70 18.93 18.69 18.84 100,802 + +0.16% 5 Stars: Appealing
11/16/2009 18.46 18.95 18.46 18.81 101,308 + +2.62% 5 Stars: Appealing
11/13/2009 18.26 18.47 18.06 18.33 87,568 + +0.99% 5 Stars: Appealing
11/12/2009 18.48 18.54 18.12 18.15 94,781 - -1.57% 5 Stars: Appealing
11/11/2009 18.57 18.70 18.33 18.44 87,430 + +0.05% 5 Stars: Appealing
11/10/2009 18.66 18.81 18.37 18.43 143,588 - -1.71% 5 Stars: Appealing
11/09/2009 18.75 18.81 18.62 18.75 76,247 + +0.70% 5 Stars: Appealing
11/06/2009 18.55 18.73 18.45 18.62 75,312 - -0.37% 5 Stars: Appealing
11/05/2009 18.35 18.70 18.35 18.69 136,771 + +2.81% 5 Stars: Appealing
11/04/2009 18.39 18.46 18.15 18.18 137,335 - -0.87% 5 Stars: Appealing
11/03/2009 18.17 18.36 18.09 18.34 141,264 + +0.33% 5 Stars: Appealing
11/02/2009 18.20 18.36 18.00 18.28 182,005 + +1.11% 5 Stars: Appealing
10/30/2009 18.12 18.39 17.86 18.08 249,131 - -0.77% 5 Stars: Appealing
10/29/2009 18.48 18.49 18.09 18.22 149,069 - -0.71% 5 Stars: Appealing
10/28/2009 18.95 19.07 18.32 18.35 151,060 - -3.83% 5 Stars: Appealing
10/27/2009 19.28 19.50 19.04 19.08 208,293 - -0.57% 5 Stars: Appealing
10/26/2009 19.20 19.47 19.05 19.19 139,334 + +0.21% 5 Stars: Appealing
10/23/2009 19.17 19.34 18.93 19.15 163,337 - -0.10% 5 Stars: Appealing
10/22/2009 18.82 19.26 18.48 19.17 125,394 + +1.64% 5 Stars: Appealing
10/21/2009 18.86 19.37 18.83 18.86 205,050 - -0.37% 5 Stars: Appealing
10/20/2009 19.27 19.27 18.68 18.93 78,698 - -1.82% 5 Stars: Appealing
10/19/2009 19.08 19.29 18.93 19.28 83,586 + +1.05% 5 Stars: Appealing
10/16/2009 19.16 19.17 18.82 19.08 121,106 - -0.73% 5 Stars: Appealing
10/15/2009 19.04 19.30 19.02 19.22 98,749 + +0.26% 5 Stars: Appealing
10/14/2009 19.06 19.21 18.79 19.17 84,496 + +1.27% 5 Stars: Appealing
10/13/2009 19.01 19.03 18.83 18.93 88,841 - -0.37% 5 Stars: Appealing
10/12/2009 19.29 19.29 18.87 19.00 84,478 - -1.25% 5 Stars: Appealing
10/09/2009 19.07 19.24 19.01 19.24 83,361 + +0.52% 5 Stars: Appealing
10/08/2009 19.24 19.30 19.07 19.14 208,128 + +0.16% 5 Stars: Appealing
10/07/2009 19.29 19.45 19.08 19.11 106,655 - -0.83% 5 Stars: Appealing
10/06/2009 18.98 19.27 18.91 19.27 139,752 + +2.01% 5 Stars: Appealing
10/05/2009 18.84 18.95 18.68 18.89 159,908 + +0.43% 5 Stars: Appealing
10/02/2009 18.50 18.90 18.50 18.81 196,123 + +1.51% 5 Stars: Appealing
10/01/2009 18.75 18.75 18.21 18.53 162,757 - -1.70% 5 Stars: Appealing
09/30/2009 18.73 19.02 18.30 18.85 184,375 + +0.86% 5 Stars: Appealing
09/29/2009 18.79 18.87 18.65 18.69 96,679 - -0.74% 5 Stars: Appealing
09/28/2009 18.53 19.01 18.47 18.83 114,761 + +2.23% 5 Stars: Appealing
09/25/2009 18.71 18.79 18.00 18.42 141,357 - -1.44% 5 Stars: Appealing
09/24/2009 18.67 18.91 18.55 18.69 111,353 + +0.27% 5 Stars: Appealing
09/23/2009 18.82 19.01 18.55 18.64 88,176 - -0.59% 5 Stars: Appealing
09/22/2009 18.97 18.97 18.68 18.75 92,916 - -0.85% 5 Stars: Appealing
09/21/2009 18.80 19.02 18.60 18.91 100,931 - -0.16% 5 Stars: Appealing
09/18/2009 19.01 19.25 18.93 18.94 425,906 - -0.32% 5 Stars: Appealing
09/17/2009 18.87 19.06 18.72 19.00 87,205 + +0.85% 5 Stars: Appealing