Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.20 17.22 16.62 16.89 6,712,011 - -0.06% 4 Stars: Appealing
02/08/2010 16.85 17.25 16.64 16.90 3,207,306 + +0.36% 3 Stars: Appealing
02/05/2010 16.95 17.03 16.34 16.84 5,281,261 - 0.00% 3 Stars: Appealing
02/04/2010 17.34 17.35 16.71 16.84 4,103,957 - -4.32% 3 Stars: Appealing
02/03/2010 17.45 17.67 17.26 17.60 5,274,929 + +0.46% 4 Stars: Appealing
02/02/2010 17.27 17.58 17.01 17.52 3,619,939 + +2.40% 4 Stars: Appealing
02/01/2010 16.83 17.14 16.66 17.11 2,684,252 + +3.26% 4 Stars: Appealing
01/29/2010 17.11 17.26 16.44 16.57 3,457,964 - -2.87% 3 Stars: Appealing
01/28/2010 17.22 17.32 16.93 17.06 5,212,489 + +0.18% 4 Stars: Appealing
01/27/2010 16.89 17.22 16.78 17.03 4,426,538 + +0.53% 4 Stars: Appealing
01/26/2010 16.95 17.15 16.72 16.94 2,601,645 - -0.94% 4 Stars: Appealing
01/25/2010 17.05 17.23 17.00 17.10 4,547,169 + +0.71% 4 Stars: Appealing
01/22/2010 17.48 17.48 16.98 16.98 3,744,856 - -3.41% 4 Stars: Appealing
01/21/2010 17.92 18.18 17.57 17.58 3,049,175 - -2.06% 4 Stars: Appealing
01/20/2010 18.03 18.06 17.66 17.95 2,657,241 - -2.50% 4 Stars: Appealing
01/19/2010 18.41 18.49 18.20 18.41 1,926,704 - -0.75% 4 Stars: Appealing
01/15/2010 18.73 18.80 18.35 18.55 1,919,026 - -1.33% 4 Stars: Appealing
01/14/2010 18.72 18.87 18.55 18.80 2,264,070 + +0.75% 4 Stars: Appealing
01/13/2010 18.46 18.72 17.97 18.66 3,289,830 + +1.52% 4 Stars: Appealing
01/12/2010 19.09 19.09 18.25 18.38 3,473,152 - -4.42% 4 Stars: Appealing
01/11/2010 20.16 20.22 19.17 19.23 5,132,382 - -3.75% 4 Stars: Appealing
01/08/2010 19.27 19.98 19.22 19.98 3,661,339 + +2.83% 4 Stars: Appealing
01/07/2010 19.51 19.62 19.22 19.43 3,378,301 - -0.66% 4 Stars: Appealing
01/06/2010 19.15 19.65 19.11 19.56 2,184,443 + +2.03% 4 Stars: Appealing
01/05/2010 19.19 19.26 18.91 19.17 2,685,445 + +0.42% 4 Stars: Appealing
01/04/2010 19.07 19.23 18.97 19.09 1,903,197 + +2.41% 4 Stars: Appealing
12/31/2009 18.87 18.92 18.59 18.64 905,942 - -0.21% 4 Stars: Appealing
12/30/2009 18.66 18.81 18.56 18.68 910,442 - -0.95% 4 Stars: Appealing
12/29/2009 19.07 19.15 18.80 18.86 1,483,144 + +0.69% 4 Stars: Appealing
12/28/2009 18.81 18.88 18.65 18.73 2,298,184 - -0.27% 4 Stars: Appealing
12/24/2009 18.68 18.87 18.65 18.78 551,139 + +0.32% 4 Stars: Appealing
12/23/2009 18.74 18.85 18.62 18.72 1,583,182 + +0.92% 4 Stars: Appealing
12/22/2009 18.25 18.59 18.08 18.55 2,244,177 + +1.64% 4 Stars: Appealing
12/21/2009 18.05 18.39 18.05 18.25 1,689,943 + +2.47% 4 Stars: Appealing
12/18/2009 17.93 18.12 17.65 17.81 2,489,489 + +0.11% 4 Stars: Appealing
12/17/2009 17.78 18.08 17.70 17.79 2,431,045 - -1.71% 3 Stars: Appealing
12/16/2009 18.07 18.40 17.92 18.10 2,255,069 + +1.51% 3 Stars: Appealing
12/15/2009 17.66 17.96 17.56 17.83 2,045,937 + +0.51% 3 Stars: Appealing
12/14/2009 17.22 17.82 17.20 17.74 3,114,008 + +4.05% 3 Stars: Appealing
12/11/2009 17.14 17.31 16.96 17.05 2,020,754 - -0.64% 3 Stars: Appealing
12/10/2009 16.69 17.23 16.67 17.16 1,990,976 + +3.06% 3 Stars: Appealing
12/09/2009 16.82 16.98 16.47 16.65 2,933,521 - -1.07% 3 Stars: Appealing
12/08/2009 17.04 17.14 16.77 16.83 2,474,210 - -2.21% 3 Stars: Appealing
12/07/2009 17.06 17.38 17.04 17.21 2,653,458 - -0.06% 3 Stars: Appealing
12/04/2009 17.78 17.98 17.12 17.22 2,932,773 - -1.60% 3 Stars: Appealing
12/03/2009 17.93 17.99 17.47 17.50 2,469,526 - -2.83% 3 Stars: Appealing
12/02/2009 18.01 18.30 17.85 18.01 2,750,031 - -0.28% 3 Stars: Appealing
12/01/2009 17.73 18.13 17.65 18.06 2,876,395 + +3.44% 3 Stars: Appealing
11/30/2009 17.43 17.70 17.28 17.46 3,832,840 + +0.81% 3 Stars: Appealing
11/27/2009 17.08 17.39 16.88 17.32 1,097,746 - -2.97% 3 Stars: Appealing
11/25/2009 17.57 17.93 17.36 17.85 2,147,516 + +3.00% 3 Stars: Appealing
11/24/2009 17.65 17.69 17.16 17.33 4,035,006 - -1.87% 3 Stars: Appealing
11/23/2009 17.78 18.00 17.59 17.66 2,321,389 + +1.67% 3 Stars: Appealing
11/20/2009 17.27 17.38 17.11 17.37 2,275,115 - -0.46% 3 Stars: Appealing
11/19/2009 17.70 17.77 17.25 17.45 2,480,415 - -1.97% 3 Stars: Appealing
11/18/2009 18.00 18.17 17.63 17.80 3,098,618 - -0.22% 3 Stars: Appealing
11/17/2009 17.58 17.87 17.51 17.84 4,193,088 + +0.62% 3 Stars: Appealing
11/16/2009 17.63 17.96 17.62 17.73 3,446,144 + +2.07% 4 Stars: Appealing
11/13/2009 17.38 17.60 17.26 17.37 3,458,772 + +0.12% 3 Stars: Appealing
11/12/2009 17.70 17.87 17.26 17.35 3,295,538 - -2.80% 3 Stars: Appealing
11/11/2009 18.20 18.36 17.77 17.85 2,912,490 - -0.39% 3 Stars: Appealing
11/10/2009 17.99 18.09 17.61 17.92 2,785,720 - -0.67% 4 Stars: Appealing
11/09/2009 17.68 18.17 17.68 18.04 3,151,525 + +5.62% 4 Stars: Appealing
11/06/2009 17.03 17.53 16.93 17.08 3,553,940 - -0.93% 3 Stars: Appealing
11/05/2009 17.02 17.26 16.57 17.24 5,107,476 + +2.07% 3 Stars: Appealing
11/04/2009 17.49 17.81 16.79 16.89 6,481,701 - -1.05% 3 Stars: Appealing
11/03/2009 16.69 17.19 16.44 17.07 4,182,299 + +0.65% 3 Stars: Appealing
11/02/2009 17.09 17.30 16.64 16.96 4,777,201 - -0.06% 4 Stars: Appealing
10/30/2009 17.73 17.73 16.73 16.97 5,421,902 - -4.82% 4 Stars: Appealing
10/29/2009 17.61 17.99 17.38 17.83 3,014,359 + +3.42% 4 Stars: Appealing
10/28/2009 18.03 18.03 17.22 17.24 4,518,054 - -4.54% 4 Stars: Appealing
10/27/2009 17.95 18.44 17.75 18.06 4,191,024 + +0.95% 4 Stars: Appealing
10/26/2009 18.48 18.85 17.85 17.89 4,227,485 - -2.72% 4 Stars: Appealing
10/23/2009 18.97 18.97 18.22 18.39 3,441,011 - -2.02% 4 Stars: Appealing
10/22/2009 18.78 18.82 18.32 18.77 3,676,833 - -0.42% 4 Stars: Appealing
10/21/2009 18.57 19.33 18.56 18.85 4,025,666 + +0.53% 4 Stars: Appealing
10/20/2009 19.19 19.19 18.66 18.75 3,534,985 - -2.70% 4 Stars: Appealing
10/19/2009 19.39 19.51 19.12 19.27 3,541,305 - -0.31% 4 Stars: Appealing
10/16/2009 19.06 19.38 18.94 19.33 2,489,593 + +0.16% 4 Stars: Appealing
10/15/2009 19.04 19.30 18.85 19.30 2,693,460 + +0.63% 4 Stars: Appealing
10/14/2009 19.24 19.45 19.04 19.18 2,375,971 + +1.21% 4 Stars: Appealing
10/13/2009 19.10 19.25 18.82 18.95 3,082,626 - -0.52% 4 Stars: Appealing
10/12/2009 19.11 19.33 18.97 19.05 1,804,161 + +1.44% 4 Stars: Appealing
10/09/2009 18.66 19.02 18.66 18.78 2,749,131 + +0.43% 4 Stars: Appealing
10/08/2009 18.12 18.80 18.06 18.70 4,559,663 + +4.24% 4 Stars: Appealing
10/07/2009 18.21 18.24 17.83 17.94 3,479,809 - -1.32% 4 Stars: Appealing
10/06/2009 17.75 18.33 17.43 18.18 5,895,539 + +6.50% 4 Stars: Appealing
10/05/2009 16.60 17.20 16.49 17.07 2,849,986 + +3.45% 4 Stars: Appealing
10/02/2009 16.21 16.68 16.10 16.50 3,998,792 - -0.42% 4 Stars: Appealing
10/01/2009 17.44 17.44 16.54 16.57 3,178,134 - -4.44% 4 Stars: Appealing
09/30/2009 17.60 17.63 17.02 17.34 4,188,641 + +0.35% 4 Stars: Appealing
09/29/2009 17.17 17.38 17.05 17.28 2,695,435 + +0.64% 4 Stars: Appealing
09/28/2009 16.73 17.27 16.70 17.17 1,898,097 + +2.69% 4 Stars: Appealing
09/25/2009 16.92 17.10 16.60 16.72 2,858,161 - -1.24% 4 Stars: Appealing
09/24/2009 17.57 17.59 16.80 16.93 3,359,404 - -3.53% 4 Stars: Appealing
09/23/2009 18.05 18.05 17.46 17.55 2,741,115 - -2.55% 4 Stars: Appealing
09/22/2009 18.00 18.13 17.86 18.01 2,882,241 + +2.39% 4 Stars: Appealing
09/21/2009 17.59 17.60 17.20 17.59 2,175,273 - -1.51% 4 Stars: Appealing
09/18/2009 17.97 18.52 17.73 17.86 2,503,084 - -0.28% 5 Stars: Appealing
09/17/2009 18.13 18.30 17.78 17.91 2,151,490 - -1.76% 5 Stars: Appealing