Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.52 18.44 17.51 18.40 1,082,433 + +9.72% 4 Stars: Appealing
02/08/2010 16.95 16.95 16.66 16.77 123,532 - -0.95% 4 Stars: Appealing
02/05/2010 16.84 16.98 16.60 16.93 152,204 + +0.89% 4 Stars: Appealing
02/04/2010 17.18 17.23 16.78 16.78 182,804 - -3.06% 4 Stars: Appealing
02/03/2010 17.29 17.41 17.21 17.31 124,455 - -0.06% 4 Stars: Appealing
02/02/2010 17.28 17.41 17.03 17.32 235,184 + +0.06% 4 Stars: Appealing
02/01/2010 17.17 17.36 17.01 17.31 130,370 + +0.52% 4 Stars: Appealing
01/29/2010 17.45 17.66 17.22 17.22 240,106 - -1.20% 4 Stars: Appealing
01/28/2010 17.78 17.78 17.39 17.43 345,155 - -1.53% 4 Stars: Appealing
01/27/2010 17.43 17.85 17.38 17.70 250,995 + +1.37% 4 Stars: Appealing
01/26/2010 17.63 17.67 17.38 17.46 532,035 - -1.36% 4 Stars: Appealing
01/25/2010 17.92 17.96 17.60 17.70 165,738 - -0.45% 4 Stars: Appealing
01/22/2010 18.43 18.57 17.76 17.78 556,312 - -3.37% 4 Stars: Appealing
01/21/2010 18.57 18.60 18.20 18.40 219,367 - -0.65% 4 Stars: Appealing
01/20/2010 19.14 19.14 18.12 18.52 199,446 - -1.17% 4 Stars: Appealing
01/19/2010 18.45 18.82 18.24 18.74 159,486 + +1.52% 4 Stars: Appealing
01/15/2010 18.69 18.73 18.28 18.46 180,938 - -1.12% 4 Stars: Appealing
01/14/2010 18.74 18.95 18.65 18.67 184,408 - -0.64% 4 Stars: Appealing
01/13/2010 18.52 18.93 18.46 18.79 223,620 + +1.95% 4 Stars: Appealing
01/12/2010 18.22 18.53 18.20 18.43 301,573 + +0.49% 4 Stars: Appealing
01/11/2010 18.44 18.46 18.17 18.34 401,118 - -0.38% 3 Stars: Appealing
01/08/2010 18.64 18.71 18.31 18.41 247,913 - -1.60% 3 Stars: Appealing
01/07/2010 18.85 18.93 18.59 18.71 253,533 - -1.16% 3 Stars: Appealing
01/06/2010 19.01 19.09 18.87 18.93 206,385 - -0.94% 3 Stars: Appealing
01/05/2010 19.42 19.52 18.88 19.11 197,508 - -1.29% 3 Stars: Appealing
01/04/2010 19.23 19.60 19.22 19.36 236,115 + +1.36% 3 Stars: Appealing
12/31/2009 19.63 19.64 19.10 19.10 126,302 - -2.40% 3 Stars: Appealing
12/30/2009 19.66 19.90 19.40 19.57 111,297 - -0.86% 3 Stars: Appealing
12/29/2009 19.75 19.98 19.63 19.74 145,786 + +0.30% 3 Stars: Appealing
12/28/2009 19.49 19.71 19.14 19.68 294,748 + +1.39% 3 Stars: Appealing
12/24/2009 19.33 19.55 19.32 19.41 37,826 + +0.36% 3 Stars: Appealing
12/23/2009 18.62 19.38 18.55 19.34 281,127 + +4.15% 3 Stars: Appealing
12/22/2009 18.34 18.59 18.32 18.57 98,076 + +1.14% 3 Stars: Appealing
12/21/2009 18.41 18.63 18.26 18.36 101,544 - -0.05% 3 Stars: Appealing
12/18/2009 18.02 18.39 17.85 18.37 631,819 + +2.74% 3 Stars: Appealing
12/17/2009 18.09 18.09 17.75 17.88 317,342 - -1.54% 3 Stars: Appealing
12/16/2009 18.06 18.27 17.99 18.16 228,825 + +0.39% 3 Stars: Appealing
12/15/2009 18.08 18.30 18.02 18.09 158,855 - -0.82% 3 Stars: Appealing
12/14/2009 18.16 18.30 18.02 18.24 199,261 + +0.61% 3 Stars: Appealing
12/11/2009 18.04 18.16 17.94 18.13 177,794 + +1.00% 3 Stars: Appealing
12/10/2009 18.27 18.31 17.83 17.95 142,915 - -1.32% 3 Stars: Appealing
12/09/2009 18.43 18.43 18.00 18.19 142,668 - -1.09% 3 Stars: Appealing
12/08/2009 18.39 18.69 18.11 18.39 355,899 - -0.54% 3 Stars: Appealing
12/07/2009 18.54 18.64 18.37 18.49 322,219 - -0.11% 3 Stars: Appealing
12/04/2009 18.59 18.77 18.25 18.51 206,884 + +0.98% 3 Stars: Appealing
12/03/2009 18.76 18.86 18.31 18.33 338,444 - -1.56% 3 Stars: Appealing
12/02/2009 18.29 18.83 18.25 18.62 426,363 + +1.25% 3 Stars: Appealing
12/01/2009 18.08 18.49 18.08 18.39 371,495 + +1.88% 3 Stars: Appealing
11/30/2009 18.24 18.24 17.59 18.05 641,451 - -1.37% 3 Stars: Appealing
11/27/2009 18.22 18.48 18.16 18.30 170,230 - -1.72% 3 Stars: Appealing
11/25/2009 18.20 18.68 18.05 18.62 458,159 + +2.76% 3 Stars: Appealing
11/24/2009 18.07 18.21 17.95 18.12 246,792 + +0.33% 3 Stars: Appealing
11/23/2009 18.28 18.33 17.94 18.06 249,765 - -0.22% 3 Stars: Appealing
11/20/2009 17.88 18.10 17.85 18.10 207,643 + +0.78% 3 Stars: Appealing
11/19/2009 17.93 18.01 17.60 17.96 285,467 - -0.55% 3 Stars: Appealing
11/18/2009 18.30 18.30 17.86 18.06 148,401 - -1.04% 3 Stars: Appealing
11/17/2009 18.41 18.41 18.20 18.25 223,315 - -0.82% 3 Stars: Appealing
11/16/2009 18.21 18.51 18.00 18.40 227,112 + +1.49% 3 Stars: Appealing
11/13/2009 18.19 18.25 17.79 18.13 202,263 - -0.17% 3 Stars: Appealing
11/12/2009 18.63 18.75 18.13 18.16 190,665 - -2.89% 3 Stars: Appealing
11/11/2009 18.82 19.02 18.47 18.70 229,279 - -0.32% 3 Stars: Appealing
11/10/2009 19.35 19.39 18.63 18.76 242,280 - -3.65% 3 Stars: Appealing
11/09/2009 19.41 19.50 19.27 19.47 172,879 + +0.52% 3 Stars: Appealing
11/06/2009 18.90 19.45 18.90 19.37 341,911 + +1.41% 3 Stars: Appealing
11/05/2009 19.82 21.79 18.93 19.10 674,557 + +1.54% 3 Stars: Appealing
11/04/2009 19.02 19.31 18.70 18.81 292,328 - -0.84% 3 Stars: Appealing
11/03/2009 18.74 19.00 18.52 18.97 220,447 + +0.96% 3 Stars: Appealing
11/02/2009 18.76 18.82 18.25 18.79 335,694 + +0.16% 3 Stars: Appealing
10/30/2009 19.31 19.31 18.63 18.76 228,050 - -3.10% 3 Stars: Appealing
10/29/2009 19.04 19.43 18.66 19.36 253,061 + +2.11% 3 Stars: Appealing
10/28/2009 19.39 19.57 18.95 18.96 212,714 - -2.57% 3 Stars: Appealing
10/27/2009 19.70 19.82 19.42 19.46 183,850 - -1.32% 3 Stars: Appealing
10/26/2009 19.82 20.31 19.66 19.72 248,178 - -0.50% 3 Stars: Appealing
10/23/2009 20.06 20.26 19.69 19.82 170,904 - -1.29% 3 Stars: Appealing
10/22/2009 20.03 20.14 19.46 20.08 210,920 + +0.45% 3 Stars: Appealing
10/21/2009 20.46 20.66 19.97 19.99 321,185 - -2.68% 3 Stars: Appealing
10/20/2009 20.84 20.91 20.51 20.54 150,830 - -1.30% 3 Stars: Appealing
10/19/2009 20.76 20.87 20.45 20.81 128,467 + +0.34% 3 Stars: Appealing
10/16/2009 20.73 20.87 20.46 20.74 261,793 - -0.58% 3 Stars: Appealing
10/15/2009 20.42 20.95 20.40 20.86 205,792 + +1.41% 3 Stars: Appealing
10/14/2009 20.72 20.78 20.34 20.57 386,222 + +0.05% 3 Stars: Appealing
10/13/2009 20.94 21.07 20.37 20.56 354,999 - -2.28% 3 Stars: Appealing
10/12/2009 21.29 21.30 20.57 21.04 264,467 - -1.31% 3 Stars: Appealing
10/09/2009 21.09 21.32 20.95 21.32 215,397 + +0.99% 3 Stars: Appealing
10/08/2009 21.36 21.56 21.03 21.11 399,047 - -0.85% 3 Stars: Appealing
10/07/2009 21.38 21.38 21.05 21.29 142,071 - -0.33% 3 Stars: Appealing
10/06/2009 21.12 21.38 20.89 21.36 114,440 + +1.33% 3 Stars: Appealing
10/05/2009 20.81 21.11 20.65 21.08 149,297 + +1.25% 3 Stars: Appealing
10/02/2009 21.03 21.23 20.72 20.82 263,810 - -1.84% 3 Stars: Appealing
10/01/2009 21.58 21.60 21.18 21.21 403,953 - -1.76% 4 Stars: Appealing
09/30/2009 21.85 21.85 21.20 21.59 346,024 - -1.46% 4 Stars: Appealing
09/29/2009 22.15 22.20 21.84 21.91 277,401 - -0.77% 4 Stars: Appealing
09/28/2009 21.94 22.34 21.85 22.08 312,655 + +1.24% 4 Stars: Appealing
09/25/2009 21.73 21.92 21.39 21.81 349,524 - -0.05% 4 Stars: Appealing
09/24/2009 22.01 22.15 21.60 21.82 524,818 - -0.55% 4 Stars: Appealing
09/23/2009 21.58 22.24 21.44 21.94 291,832 + +2.05% 4 Stars: Appealing
09/22/2009 21.85 21.93 21.28 21.50 333,839 - -1.15% 3 Stars: Appealing
09/21/2009 22.00 22.11 21.73 21.75 353,675 - -1.89% 4 Stars: Appealing
09/18/2009 22.81 22.81 22.14 22.17 503,661 - -2.81% 3 Stars: Appealing
09/17/2009 23.01 23.01 22.66 22.81 177,437 - -0.65% 3 Stars: Appealing