Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.41 18.78 18.39 18.68 197,616 + +2.58% 3 Stars: Appealing
02/08/2010 18.40 18.48 18.17 18.21 132,544 - -1.03% 3 Stars: Appealing
02/05/2010 17.96 18.45 17.90 18.40 318,291 + +1.83% 3 Stars: Appealing
02/04/2010 18.64 18.68 18.07 18.07 206,894 - -3.63% 3 Stars: Appealing
02/03/2010 19.16 19.16 18.73 18.75 181,799 - -2.04% 2 Stars: Appealing
02/02/2010 18.83 19.20 18.75 19.14 152,704 + +1.59% 2 Stars: Appealing
02/01/2010 18.66 18.89 18.52 18.84 118,444 + +1.18% 3 Stars: Appealing
01/29/2010 18.71 18.80 18.47 18.62 174,621 - -0.43% 3 Stars: Appealing
01/28/2010 19.01 19.12 18.65 18.70 258,842 - -0.53% 2 Stars: Appealing
01/27/2010 18.83 18.84 18.64 18.80 151,074 - -0.42% 2 Stars: Appealing
01/26/2010 19.11 19.11 18.81 18.88 193,270 - -1.72% 3 Stars: Appealing
01/25/2010 19.22 19.33 18.97 19.21 281,054 + +0.52% 3 Stars: Appealing
01/22/2010 19.14 19.37 19.10 19.11 259,594 - -1.34% 2 Stars: Appealing
01/21/2010 19.60 19.69 19.35 19.37 234,276 - -0.92% 2 Stars: Appealing
01/20/2010 19.50 19.66 19.41 19.55 271,858 - -1.21% 2 Stars: Appealing
01/19/2010 19.86 19.91 19.74 19.79 346,615 + +0.51% 3 Stars: Appealing
01/15/2010 20.01 20.14 19.67 19.69 219,054 - -1.99% 2 Stars: Appealing
01/14/2010 20.24 20.31 20.01 20.09 286,119 - -0.45% 2 Stars: Appealing
01/13/2010 20.11 20.22 19.90 20.18 392,825 + +0.60% 3 Stars: Appealing
01/12/2010 20.39 20.39 19.81 20.06 449,002 - -1.52% 3 Stars: Appealing
01/11/2010 20.17 20.48 20.14 20.37 193,928 + +1.09% 3 Stars: Appealing
01/08/2010 20.16 20.33 19.95 20.15 208,179 + +0.20% 3 Stars: Appealing
01/07/2010 19.81 20.28 19.73 20.11 417,846 + +1.36% 3 Stars: Appealing
01/06/2010 20.13 20.19 19.79 19.84 728,454 - -1.05% 3 Stars: Appealing
01/05/2010 20.60 20.76 20.01 20.05 464,130 - -2.95% 3 Stars: Appealing
01/04/2010 20.75 20.85 20.54 20.66 186,943 + +0.44% 3 Stars: Appealing
12/31/2009 20.32 20.63 20.29 20.57 84,379 + +1.63% 3 Stars: Appealing
12/30/2009 20.24 20.31 20.17 20.24 367,088 - -0.74% 3 Stars: Appealing
12/29/2009 20.65 20.82 20.35 20.39 619,087 - -1.40% 3 Stars: Appealing
12/28/2009 20.63 20.71 20.56 20.68 51,229 + +0.88% 3 Stars: Appealing
12/24/2009 20.43 20.73 20.43 20.50 147,233 + +0.29% 3 Stars: Appealing
12/23/2009 20.49 20.62 20.41 20.44 121,921 + +0.10% 3 Stars: Appealing
12/22/2009 20.67 20.72 20.31 20.42 129,633 - -0.58% 3 Stars: Appealing
12/21/2009 20.67 20.87 20.45 20.54 228,072 - 0.00% 3 Stars: Appealing
12/18/2009 20.23 20.66 19.83 20.54 275,120 + +2.50% 3 Stars: Appealing
12/17/2009 20.81 20.81 19.86 20.04 238,129 - -0.55% 3 Stars: Appealing
12/16/2009 20.10 20.52 20.08 20.15 168,290 - -0.05% 3 Stars: Appealing
12/15/2009 20.36 20.37 20.06 20.16 271,155 - -1.47% 3 Stars: Appealing
12/14/2009 20.76 20.76 20.25 20.46 148,132 - -0.53% 3 Stars: Appealing
12/11/2009 20.77 20.86 20.36 20.57 245,159 - -1.63% 3 Stars: Appealing
12/10/2009 20.69 20.94 20.62 20.91 168,911 + +1.50% 3 Stars: Appealing
12/09/2009 20.56 20.61 20.29 20.60 170,304 + +0.64% 3 Stars: Appealing
12/08/2009 20.46 20.64 20.21 20.47 219,301 - -1.06% 3 Stars: Appealing
12/07/2009 20.15 20.72 19.92 20.69 182,990 + +2.88% 3 Stars: Appealing
12/04/2009 20.28 20.30 19.87 20.11 183,081 + +0.85% 3 Stars: Appealing
12/03/2009 19.88 20.14 19.72 19.94 155,317 + +0.05% 3 Stars: Appealing
12/02/2009 19.86 20.05 19.73 19.93 201,615 + +0.71% 3 Stars: Appealing
12/01/2009 19.36 19.82 19.36 19.79 240,695 + +2.43% 4 Stars: Appealing
11/30/2009 19.27 19.41 19.18 19.32 311,802 + +0.31% 4 Stars: Appealing
11/27/2009 18.99 19.38 18.63 19.26 124,131 - -0.26% 4 Stars: Appealing
11/25/2009 19.15 19.35 19.05 19.31 127,656 + +2.12% 4 Stars: Appealing
11/24/2009 18.81 19.00 18.64 18.91 137,166 + +0.80% 4 Stars: Appealing
11/23/2009 18.94 19.07 18.73 18.76 116,875 + +0.75% 4 Stars: Appealing
11/20/2009 18.68 18.68 18.30 18.62 106,475 - -0.75% 4 Stars: Appealing
11/19/2009 18.88 18.88 18.61 18.76 88,117 - -0.90% 4 Stars: Appealing
11/18/2009 19.08 19.22 18.84 18.93 92,731 - -0.32% 4 Stars: Appealing
11/17/2009 18.82 19.01 18.68 18.99 178,548 + +0.48% 3 Stars: Appealing
11/16/2009 18.95 19.03 18.78 18.90 169,132 + +0.69% 3 Stars: Appealing
11/13/2009 18.59 18.86 18.59 18.77 180,079 + +0.48% 3 Stars: Appealing
11/12/2009 19.03 19.07 18.59 18.68 165,948 - -2.20% 3 Stars: Appealing
11/11/2009 19.11 19.24 19.00 19.10 906,113 + +0.69% 3 Stars: Appealing
11/10/2009 18.74 18.99 18.64 18.97 1,740,999 + +0.96% 3 Stars: Appealing
11/09/2009 18.88 19.11 18.62 18.79 828,695 + +1.95% 4 Stars: Appealing
11/06/2009 18.09 18.50 17.93 18.43 347,318 + +0.88% 3 Stars: Appealing
11/05/2009 18.06 18.40 18.06 18.27 588,444 + +1.27% 3 Stars: Appealing
11/04/2009 18.01 18.46 18.01 18.04 303,670 + +0.22% 3 Stars: Appealing
11/03/2009 17.92 18.08 17.83 18.00 407,236 + +0.06% 3 Stars: Appealing
11/02/2009 17.80 18.10 17.67 17.99 280,970 + +1.35% 3 Stars: Appealing
10/30/2009 18.00 18.15 17.73 17.75 497,246 - -1.88% 3 Stars: Appealing
10/29/2009 18.03 18.15 17.93 18.09 400,531 + +0.95% 3 Stars: Appealing
10/28/2009 18.14 18.30 17.87 17.92 505,494 - -1.92% 3 Stars: Appealing
10/27/2009 18.46 18.46 18.22 18.27 647,040 - -0.49% 3 Stars: Appealing
10/26/2009 18.90 19.01 18.25 18.36 503,689 - -3.27% 3 Stars: Appealing
10/23/2009 19.58 19.58 18.82 18.98 212,659 - -3.06% 3 Stars: Appealing
10/22/2009 19.20 19.70 19.06 19.58 309,991 + +1.98% 3 Stars: Appealing
10/21/2009 19.07 19.67 19.07 19.20 255,991 + +0.21% 4 Stars: Appealing
10/20/2009 19.75 19.75 18.87 19.16 338,259 - 0.00% 3 Stars: Appealing
10/19/2009 19.29 19.36 19.08 19.16 149,179 - 0.00% 3 Stars: Appealing
10/16/2009 19.39 19.39 18.76 19.16 201,333 + +0.58% 3 Stars: Appealing
10/15/2009 19.13 19.34 19.02 19.05 235,455 - -1.19% 3 Stars: Appealing
10/14/2009 19.41 19.47 19.13 19.28 230,912 + +0.73% 4 Stars: Appealing
10/13/2009 19.04 19.30 18.91 19.14 258,522 - -0.31% 4 Stars: Appealing
10/12/2009 19.16 19.37 19.13 19.20 86,376 + +0.16% 4 Stars: Appealing
10/09/2009 19.03 19.25 19.03 19.17 216,341 + +0.74% 4 Stars: Appealing
10/08/2009 19.00 19.10 18.80 19.03 466,612 + +0.53% 4 Stars: Appealing
10/07/2009 18.60 19.04 18.39 18.93 268,303 + +1.72% 4 Stars: Appealing
10/06/2009 18.30 18.73 18.27 18.61 305,961 + +2.76% 4 Stars: Appealing
10/05/2009 17.78 18.25 17.66 18.11 188,794 + +2.61% 4 Stars: Appealing
10/02/2009 17.51 17.78 17.37 17.65 210,347 + +0.57% 4 Stars: Appealing
10/01/2009 18.08 18.10 17.54 17.55 178,357 - -2.55% 4 Stars: Appealing
09/30/2009 17.99 18.13 17.73 18.01 242,653 + +1.07% 4 Stars: Appealing
09/29/2009 17.69 18.02 17.67 17.82 161,679 + +1.02% 4 Stars: Appealing
09/28/2009 17.42 17.98 17.40 17.64 177,083 + +0.92% 4 Stars: Appealing
09/25/2009 17.46 17.53 17.34 17.48 235,865 - -0.29% 4 Stars: Appealing
09/24/2009 18.06 18.06 17.36 17.53 406,385 - -2.34% 4 Stars: Appealing
09/23/2009 18.08 18.23 17.94 17.95 124,284 - -0.83% 4 Stars: Appealing
09/22/2009 17.86 18.16 17.86 18.10 131,342 + +1.51% 4 Stars: Appealing
09/21/2009 18.00 18.17 17.72 17.83 190,542 - -1.71% 4 Stars: Appealing
09/18/2009 18.20 18.40 18.07 18.14 173,704 - -0.17% 4 Stars: Appealing
09/17/2009 18.12 18.42 18.12 18.17 162,311 - -0.11% 4 Stars: Appealing