Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 16.99 17.11 16.86 17.00 830,480 + +1.07% 4 Stars: Appealing
02/08/2010 16.50 16.99 16.47 16.82 1,258,563 + +3.06% 4 Stars: Appealing
02/05/2010 16.51 16.61 15.99 16.32 1,704,645 - -2.74% 4 Stars: Appealing
02/04/2010 16.84 17.13 16.67 16.78 2,998,848 - -2.04% 4 Stars: Appealing
02/03/2010 17.10 17.22 17.06 17.13 1,164,726 - -0.46% 4 Stars: Appealing
02/02/2010 17.18 17.28 16.97 17.21 1,790,972 - -0.69% 4 Stars: Appealing
02/01/2010 17.14 17.33 17.04 17.33 1,778,962 - 0.00% 4 Stars: Appealing
01/29/2010 17.59 17.69 17.30 17.33 1,962,852 - -1.81% 4 Stars: Appealing
01/28/2010 17.79 17.97 17.64 17.65 2,158,278 - -2.27% 4 Stars: Appealing
01/27/2010 17.82 18.10 17.64 18.06 2,404,249 + +5.61% 4 Stars: Appealing
01/26/2010 17.17 17.19 17.00 17.10 1,268,438 - -1.10% 4 Stars: Appealing
01/25/2010 17.35 17.35 17.20 17.29 1,249,689 + +0.06% 4 Stars: Appealing
01/22/2010 17.59 17.67 17.28 17.28 1,641,526 - -4.37% 5 Stars: Appealing
01/21/2010 18.17 18.28 18.03 18.07 1,336,596 - -1.42% 5 Stars: Appealing
01/20/2010 18.43 18.53 18.18 18.33 1,507,876 + +1.16% 5 Stars: Appealing
01/19/2010 17.90 18.14 17.90 18.12 812,362 + +0.33% 5 Stars: Appealing
01/15/2010 17.86 18.24 17.86 18.06 2,397,481 + +4.51% 5 Stars: Appealing
01/14/2010 17.00 17.40 16.99 17.28 3,210,982 + +0.06% 5 Stars: Appealing
01/13/2010 17.07 17.27 17.07 17.27 996,438 + +0.70% 5 Stars: Appealing
01/12/2010 17.02 17.19 17.02 17.15 1,439,428 - -0.29% 5 Stars: Appealing
01/11/2010 16.98 17.21 16.98 17.20 1,442,675 + +2.56% 5 Stars: Appealing
01/08/2010 16.69 16.79 16.62 16.77 1,019,436 - -0.18% 5 Stars: Appealing
01/07/2010 16.75 16.86 16.56 16.80 1,301,078 + +1.69% 5 Stars: Appealing
01/06/2010 16.62 16.62 16.45 16.52 2,225,312 + +0.24% 5 Stars: Appealing
01/05/2010 16.41 16.52 16.38 16.48 795,573 - -0.06% 5 Stars: Appealing
01/04/2010 16.39 16.52 16.35 16.49 737,304 + +1.41% 5 Stars: Appealing
12/31/2009 16.10 16.28 16.10 16.26 642,776 + +0.93% 5 Stars: Appealing
12/30/2009 16.03 16.15 15.98 16.11 1,078,618 + +0.44% 5 Stars: Appealing
12/29/2009 16.26 16.26 15.97 16.04 1,754,888 - -3.37% 5 Stars: Appealing
12/28/2009 16.71 16.84 16.56 16.60 839,847 - -0.24% 5 Stars: Appealing
12/24/2009 16.52 16.84 16.51 16.64 933,694 + +2.02% 5 Stars: Appealing
12/23/2009 16.40 16.44 16.31 16.31 1,214,525 - -0.61% 5 Stars: Appealing
12/22/2009 16.47 16.51 16.35 16.41 964,880 + +0.18% 5 Stars: Appealing
12/21/2009 16.28 16.53 16.28 16.38 1,207,071 - -0.55% 5 Stars: Appealing
12/18/2009 16.59 16.60 16.39 16.47 1,011,972 - -0.12% 5 Stars: Appealing
12/17/2009 16.66 16.69 16.48 16.49 1,263,272 - -1.90% 5 Stars: Appealing
12/16/2009 16.89 16.92 16.71 16.81 1,345,867 + +0.48% 5 Stars: Appealing
12/15/2009 16.78 16.80 16.69 16.73 641,408 - -0.65% 5 Stars: Appealing
12/14/2009 16.88 16.91 16.78 16.84 1,650,690 + +0.90% 5 Stars: Appealing
12/11/2009 16.93 16.93 16.68 16.69 1,087,982 - -0.77% 5 Stars: Appealing
12/10/2009 17.14 17.14 16.74 16.82 1,335,897 + +1.45% 5 Stars: Appealing
12/09/2009 16.74 16.74 16.37 16.58 1,891,047 + +0.61% 5 Stars: Appealing
12/08/2009 16.39 16.66 16.30 16.48 994,283 - -1.61% 5 Stars: Appealing
12/07/2009 16.74 16.80 16.60 16.75 1,481,945 - -0.06% 5 Stars: Appealing
12/04/2009 16.94 16.94 16.64 16.76 2,609,627 + +0.30% 5 Stars: Appealing
12/03/2009 16.84 16.89 16.71 16.71 892,413 - -0.48% 5 Stars: Appealing
12/02/2009 16.89 16.92 16.79 16.79 1,223,290 - -0.24% 5 Stars: Appealing
12/01/2009 16.78 16.84 16.68 16.83 1,198,242 + +1.57% 5 Stars: Appealing
11/30/2009 16.86 16.86 16.42 16.57 1,784,168 - -2.41% 5 Stars: Appealing
11/27/2009 16.64 17.03 16.50 16.98 2,179,989 - -2.64% 5 Stars: Appealing
11/25/2009 17.19 17.46 17.15 17.44 1,335,169 + +1.51% 5 Stars: Appealing
11/24/2009 17.36 17.36 17.16 17.18 1,352,793 - -1.49% 4 Stars: Appealing
11/23/2009 17.27 17.46 17.24 17.44 2,423,499 + +1.57% 4 Stars: Appealing
11/20/2009 16.98 17.22 16.98 17.17 1,210,227 + +0.12% 4 Stars: Appealing
11/19/2009 17.14 17.19 17.04 17.15 2,949,277 - -0.92% 4 Stars: Appealing
11/18/2009 17.14 17.33 17.10 17.31 2,410,066 + +0.99% 4 Stars: Appealing
11/17/2009 17.19 17.22 17.11 17.14 1,015,000 - -1.44% 4 Stars: Appealing
11/16/2009 17.24 17.44 17.06 17.39 2,230,956 - 0.00% 4 Stars: Appealing
11/13/2009 17.20 17.40 17.12 17.39 1,647,376 + +2.41% 4 Stars: Appealing
11/12/2009 17.08 17.13 16.96 16.98 1,478,731 - -1.57% 4 Stars: Appealing
11/11/2009 17.80 17.80 17.20 17.25 1,220,425 - -0.35% 4 Stars: Appealing
11/10/2009 17.24 17.32 17.17 17.31 697,779 - -0.75% 4 Stars: Appealing
11/09/2009 17.25 17.47 17.24 17.44 1,696,343 + +1.10% 4 Stars: Appealing
11/06/2009 17.06 17.30 17.06 17.25 1,285,747 - -1.20% 4 Stars: Appealing
11/05/2009 17.03 17.51 16.97 17.46 2,387,355 + +2.28% 4 Stars: Appealing
11/04/2009 17.20 17.25 17.03 17.07 2,109,334 - -0.52% 4 Stars: Appealing
11/03/2009 17.18 17.20 16.97 17.16 2,467,427 - -0.35% 4 Stars: Appealing
11/02/2009 17.18 17.39 17.05 17.22 2,212,554 + +3.05% 4 Stars: Appealing
10/30/2009 16.96 17.02 16.64 16.71 2,853,067 - -1.65% 4 Stars: Appealing
10/29/2009 16.76 17.05 16.76 16.99 1,558,611 + +2.72% 4 Stars: Appealing
10/28/2009 17.05 17.05 16.49 16.54 2,581,916 - -3.73% 4 Stars: Appealing
10/27/2009 17.40 17.40 17.15 17.18 1,606,474 - -0.46% 4 Stars: Appealing
10/26/2009 17.39 17.75 17.22 17.26 2,637,613 - -1.26% 4 Stars: Appealing
10/23/2009 17.43 17.48 17.27 17.48 2,664,811 + +0.69% 4 Stars: Appealing
10/22/2009 17.41 17.51 17.16 17.36 3,185,066 - -1.98% 4 Stars: Appealing
10/21/2009 17.67 17.83 17.63 17.71 2,623,824 - -1.39% 4 Stars: Appealing
10/20/2009 18.15 18.25 17.94 17.96 1,272,039 - -1.80% 4 Stars: Appealing
10/19/2009 18.17 18.32 18.09 18.29 1,155,675 + +0.38% 4 Stars: Appealing
10/16/2009 17.81 18.33 17.81 18.22 2,140,674 - -1.94% 4 Stars: Appealing
10/15/2009 18.39 18.64 18.26 18.58 2,890,367 + +0.16% 5 Stars: Appealing
10/14/2009 18.28 18.55 18.24 18.55 3,587,004 + +5.28% 5 Stars: Appealing
10/13/2009 17.55 17.64 17.43 17.62 1,916,464 + +1.44% 5 Stars: Appealing
10/12/2009 17.20 17.39 17.20 17.37 951,404 + +1.34% 5 Stars: Appealing
10/09/2009 17.22 17.34 17.09 17.14 952,765 - -0.35% 5 Stars: Appealing
10/08/2009 17.32 17.35 17.15 17.20 1,437,100 - -0.86% 5 Stars: Appealing
10/07/2009 17.15 17.40 17.15 17.35 1,221,624 - -0.57% 5 Stars: Appealing
10/06/2009 17.33 17.49 17.30 17.45 1,634,065 + +0.87% 5 Stars: Appealing
10/05/2009 17.20 17.45 17.19 17.30 1,511,156 - -0.80% 5 Stars: Appealing
10/02/2009 17.43 17.56 17.36 17.44 1,786,990 - -0.46% 5 Stars: Appealing
10/01/2009 17.52 17.73 17.45 17.52 2,796,575 + +0.40% 5 Stars: Appealing
09/30/2009 17.15 17.50 17.12 17.45 2,405,104 + +2.35% 5 Stars: Appealing
09/29/2009 16.76 17.05 16.76 17.05 1,450,171 + +1.79% 5 Stars: Appealing
09/28/2009 16.36 16.78 16.36 16.75 1,938,756 + +4.82% 5 Stars: Appealing
09/25/2009 15.87 16.06 15.87 15.98 890,449 + +0.38% 4 Stars: Appealing
09/24/2009 16.09 16.14 15.92 15.92 1,439,339 - -0.06% 4 Stars: Appealing
09/23/2009 16.08 16.10 15.89 15.93 781,660 - -0.62% 4 Stars: Appealing
09/22/2009 16.08 16.08 15.94 16.03 1,046,935 - -0.68% 4 Stars: Appealing
09/21/2009 15.95 16.18 15.95 16.14 531,776 + +0.37% 4 Stars: Appealing
09/18/2009 16.15 16.24 16.06 16.08 1,009,699 + +0.31% 4 Stars: Appealing
09/17/2009 16.03 16.10 15.93 16.03 1,236,517 - -1.41% 4 Stars: Appealing