Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.90 19.15 18.73 19.08 293,418 + +1.65% 2 Stars: Appealing
02/08/2010 18.77 19.14 18.61 18.77 65,580 + +0.11% 2 Stars: Appealing
02/05/2010 18.60 18.91 18.13 18.75 191,139 + +1.35% 2 Stars: Appealing
02/04/2010 18.92 19.05 18.35 18.50 200,585 - -2.63% 2 Stars: Appealing
02/03/2010 19.10 19.11 18.79 19.00 202,209 - -0.58% 2 Stars: Appealing
02/02/2010 19.25 19.25 18.86 19.11 125,741 - -0.36% 2 Stars: Appealing
02/01/2010 18.51 19.24 18.28 19.18 160,868 + +4.07% 2 Stars: Appealing
01/29/2010 18.50 18.75 18.31 18.43 139,101 - -0.27% 2 Stars: Appealing
01/28/2010 18.59 18.70 18.20 18.48 136,642 + +0.05% 2 Stars: Appealing
01/27/2010 18.37 18.93 18.28 18.47 103,006 + +0.05% 2 Stars: Appealing
01/26/2010 18.38 18.69 18.38 18.46 180,385 - -0.22% 2 Stars: Appealing
01/25/2010 18.72 18.89 18.35 18.50 211,367 - -0.16% 2 Stars: Appealing
01/22/2010 19.01 19.09 18.51 18.53 181,157 - -2.88% 2 Stars: Appealing
01/21/2010 19.18 19.44 18.70 19.08 266,050 - -0.68% 2 Stars: Appealing
01/20/2010 19.00 19.75 18.87 19.21 181,133 + +0.97% 2 Stars: Appealing
01/19/2010 18.12 19.18 17.90 19.02 334,044 + +5.23% 2 Stars: Appealing
01/15/2010 17.59 18.10 17.50 18.08 341,287 + +3.14% 2 Stars: Appealing
01/14/2010 17.40 17.69 17.27 17.53 318,135 + +0.75% 2 Stars: Appealing
01/13/2010 17.27 17.45 17.05 17.40 67,664 + +0.75% 2 Stars: Appealing
01/12/2010 17.20 17.45 17.02 17.27 82,787 - 0.00% 2 Stars: Appealing
01/11/2010 17.18 17.48 17.13 17.27 71,704 + +0.76% 2 Stars: Appealing
01/08/2010 17.21 17.40 16.87 17.14 84,948 - -0.52% 2 Stars: Appealing
01/07/2010 17.30 17.56 16.88 17.23 102,687 - -0.29% 2 Stars: Appealing
01/06/2010 17.43 17.58 16.98 17.28 159,778 - -1.26% 2 Stars: Appealing
01/05/2010 17.67 17.74 17.26 17.50 77,475 - -1.41% 2 Stars: Appealing
01/04/2010 18.11 18.14 17.65 17.75 136,526 - -0.84% 2 Stars: Appealing
12/31/2009 18.25 18.40 17.90 17.90 150,628 - -2.24% 2 Stars: Appealing
12/30/2009 18.22 18.49 17.96 18.31 195,814 + +0.33% 2 Stars: Appealing
12/29/2009 18.23 18.37 18.05 18.25 75,274 + +0.16% 2 Stars: Appealing
12/28/2009 18.52 18.60 18.16 18.22 64,360 - -0.98% 2 Stars: Appealing
12/24/2009 18.32 18.52 18.24 18.40 36,814 + +0.88% 2 Stars: Appealing
12/23/2009 18.20 18.40 18.11 18.24 230,131 + +0.61% 2 Stars: Appealing
12/22/2009 18.08 18.64 17.92 18.13 163,879 + +0.72% 2 Stars: Appealing
12/21/2009 17.41 18.23 17.03 18.00 356,058 + +3.63% 2 Stars: Appealing
12/18/2009 16.79 17.42 16.59 17.37 611,328 + +4.95% 2 Stars: Appealing
12/17/2009 16.69 16.80 16.36 16.55 109,380 - -2.07% 2 Stars: Appealing
12/16/2009 16.72 16.93 16.34 16.90 157,531 + +1.87% 2 Stars: Appealing
12/15/2009 16.24 16.87 16.07 16.59 351,993 + +1.78% 2 Stars: Appealing
12/14/2009 15.83 16.34 15.45 16.30 191,478 + +3.23% 2 Stars: Appealing
12/11/2009 15.40 16.05 15.39 15.79 273,014 + +3.41% 2 Stars: Appealing
12/10/2009 15.71 15.74 15.26 15.27 234,620 - -2.68% 2 Stars: Appealing
12/09/2009 15.47 15.75 15.32 15.69 223,038 + +0.97% 2 Stars: Appealing
12/08/2009 15.68 15.70 15.42 15.54 276,707 - -1.15% 2 Stars: Appealing
12/07/2009 15.48 15.84 15.29 15.72 314,808 + +1.22% 2 Stars: Appealing
12/04/2009 15.55 15.88 15.42 15.53 205,100 + +2.31% 2 Stars: Appealing
12/03/2009 15.19 15.46 15.10 15.18 202,333 + +0.26% 2 Stars: Appealing
12/02/2009 15.11 15.51 15.00 15.14 288,096 - 0.00% 2 Stars: Appealing
12/01/2009 15.76 15.76 14.92 15.14 631,820 - -3.01% 2 Stars: Appealing
11/30/2009 15.80 15.91 15.33 15.61 522,133 - -1.64% 2 Stars: Appealing
11/27/2009 15.49 16.10 15.49 15.87 117,947 - -0.75% 2 Stars: Appealing
11/25/2009 16.06 16.27 15.95 15.99 122,303 - -0.50% 2 Stars: Appealing
11/24/2009 16.26 16.26 15.65 16.07 214,539 - -0.43% 2 Stars: Appealing
11/23/2009 16.01 16.33 15.99 16.14 254,594 + +1.45% 2 Stars: Appealing
11/20/2009 15.65 16.01 15.46 15.91 183,216 + +1.08% 2 Stars: Appealing
11/19/2009 16.05 16.18 15.61 15.74 257,847 - -2.78% 2 Stars: Appealing
11/18/2009 16.10 16.21 15.74 16.19 189,726 + +0.87% 2 Stars: Appealing
11/17/2009 16.10 16.30 15.94 16.05 206,978 - -0.68% 2 Stars: Appealing
11/16/2009 15.56 16.35 15.56 16.16 601,134 + +5.28% 2 Stars: Appealing
11/13/2009 15.22 15.46 14.91 15.35 201,838 + +1.52% 2 Stars: Appealing
11/12/2009 15.38 15.67 15.03 15.12 294,755 - -1.63% 2 Stars: Appealing
11/11/2009 14.65 15.37 14.56 15.37 492,328 + +5.64% 2 Stars: Appealing
11/10/2009 14.89 14.94 14.39 14.55 325,755 - -2.55% 2 Stars: Appealing
11/09/2009 14.92 15.03 14.50 14.93 465,440 + +0.20% 2 Stars: Appealing
11/06/2009 16.15 16.39 14.73 14.90 1,439,467 - -15.77% 2 Stars: Appealing
11/05/2009 17.13 17.70 17.13 17.69 223,606 + +4.00% 2 Stars: Appealing
11/04/2009 17.05 17.55 16.77 17.01 235,233 - -0.18% 2 Stars: Appealing
11/03/2009 16.30 17.15 16.30 17.04 254,663 + +4.22% 2 Stars: Appealing
11/02/2009 16.77 17.00 16.16 16.35 185,703 - -2.15% 2 Stars: Appealing
10/30/2009 17.08 17.48 16.52 16.71 218,247 - -2.68% 2 Stars: Appealing
10/29/2009 17.31 17.72 17.04 17.17 137,943 + +0.47% 2 Stars: Appealing
10/28/2009 17.15 17.73 17.03 17.09 249,773 - -0.64% 2 Stars: Appealing
10/27/2009 17.82 18.00 17.15 17.20 280,434 - -3.43% 2 Stars: Appealing
10/26/2009 18.09 18.35 17.61 17.81 134,140 - -1.77% 2 Stars: Appealing
10/23/2009 18.99 18.99 18.03 18.13 143,028 - -2.58% 2 Stars: Appealing
10/22/2009 18.38 18.99 18.25 18.61 248,599 + +1.42% 2 Stars: Appealing
10/21/2009 18.74 19.40 18.23 18.35 335,844 - -2.65% 2 Stars: Appealing
10/20/2009 19.51 19.66 18.33 18.85 234,650 - -3.73% 2 Stars: Appealing
10/19/2009 19.47 19.93 19.26 19.58 188,884 + +1.45% 2 Stars: Appealing
10/16/2009 18.96 19.53 18.79 19.30 175,881 + +1.26% 2 Stars: Appealing
10/15/2009 19.10 19.26 18.85 19.06 284,968 - -0.73% 2 Stars: Appealing
10/14/2009 19.58 19.87 18.76 19.20 348,895 - -1.13% 2 Stars: Appealing
10/13/2009 19.80 19.80 19.20 19.42 368,839 - -1.92% 2 Stars: Appealing
10/12/2009 21.14 21.14 19.68 19.80 438,037 - -6.34% 2 Stars: Appealing
10/09/2009 20.13 21.26 20.08 21.14 314,544 + +4.65% 2 Stars: Appealing
10/08/2009 19.68 20.27 19.53 20.20 294,178 + +3.38% 2 Stars: Appealing
10/07/2009 19.57 19.98 19.40 19.54 54,123 - -0.61% 2 Stars: Appealing
10/06/2009 19.57 20.20 19.44 19.66 163,851 + +1.39% 2 Stars: Appealing
10/05/2009 19.15 19.90 18.98 19.39 142,496 + +1.47% 2 Stars: Appealing
10/02/2009 19.25 19.74 18.63 19.11 219,596 - -1.55% 2 Stars: Appealing
10/01/2009 20.28 20.60 19.28 19.41 208,517 - -4.95% 2 Stars: Appealing
09/30/2009 20.81 20.82 19.68 20.42 237,663 - -2.76% 2 Stars: Appealing
09/29/2009 21.14 21.43 20.99 21.00 136,954 - -0.28% 2 Stars: Appealing
09/28/2009 20.90 21.50 20.84 21.06 256,298 + +1.01% 2 Stars: Appealing
09/25/2009 20.68 21.00 20.61 20.85 140,492 + +0.68% 2 Stars: Appealing
09/24/2009 21.23 21.42 20.60 20.71 178,781 - -1.66% 2 Stars: Appealing
09/23/2009 21.92 22.10 21.05 21.06 165,472 - -3.48% 2 Stars: Appealing
09/22/2009 22.28 22.71 21.62 21.82 179,197 - -1.58% 2 Stars: Appealing
09/21/2009 22.18 22.67 21.75 22.17 167,162 - -1.34% 2 Stars: Appealing
09/18/2009 22.24 22.83 21.88 22.47 352,397 + +1.77% 2 Stars: Appealing
09/17/2009 21.13 22.10 21.13 22.08 363,469 + +4.64% 2 Stars: Appealing