Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.51 15.75 15.35 15.59 613,891 + +2.23% 5 Stars: Appealing
02/08/2010 15.37 15.55 15.15 15.25 767,677 - -1.04% 5 Stars: Appealing
02/05/2010 15.25 15.41 14.95 15.41 1,333,102 + +1.25% 5 Stars: Appealing
02/04/2010 15.30 15.41 14.98 15.22 1,282,703 - -1.81% 5 Stars: Appealing
02/03/2010 15.75 15.94 15.49 15.50 954,568 - -2.27% 5 Stars: Appealing
02/02/2010 15.90 16.11 15.70 15.86 755,465 - -0.25% 5 Stars: Appealing
02/01/2010 15.68 15.94 15.58 15.90 698,783 + +1.66% 5 Stars: Appealing
01/29/2010 15.99 16.12 15.56 15.64 1,101,252 - -2.13% 5 Stars: Appealing
01/28/2010 16.59 16.72 15.84 15.98 708,872 - -3.91% 5 Stars: Appealing
01/27/2010 16.62 16.80 16.16 16.63 769,349 - -0.60% 5 Stars: Appealing
01/26/2010 16.74 16.95 16.56 16.73 902,644 - -0.24% 5 Stars: Appealing
01/25/2010 17.10 17.10 16.70 16.77 778,294 - -0.83% 5 Stars: Appealing
01/22/2010 17.31 17.51 16.79 16.91 1,128,740 - -2.14% 5 Stars: Appealing
01/21/2010 17.60 17.88 17.01 17.28 972,569 - -1.43% 5 Stars: Appealing
01/20/2010 17.46 17.64 17.24 17.53 723,433 - -0.74% 5 Stars: Appealing
01/19/2010 17.36 17.66 17.26 17.66 798,956 + +1.79% 5 Stars: Appealing
01/15/2010 17.45 17.55 16.97 17.35 1,070,826 - -0.97% 5 Stars: Appealing
01/14/2010 17.65 17.72 17.47 17.52 1,076,233 - -2.72% 5 Stars: Appealing
01/13/2010 17.92 18.01 17.55 18.01 404,296 + +1.18% 5 Stars: Appealing
01/12/2010 17.98 18.21 17.76 17.80 813,618 - -1.87% 5 Stars: Appealing
01/11/2010 18.47 18.62 18.10 18.14 515,953 - -1.95% 5 Stars: Appealing
01/08/2010 18.03 18.51 18.00 18.50 668,544 + +1.87% 5 Stars: Appealing
01/07/2010 18.10 18.32 17.94 18.16 966,173 - -0.38% 5 Stars: Appealing
01/06/2010 18.19 18.35 18.06 18.23 615,587 + +0.16% 5 Stars: Appealing
01/05/2010 18.04 18.20 17.95 18.20 1,434,408 + +0.83% 5 Stars: Appealing
01/04/2010 17.51 18.08 17.51 18.05 1,032,182 + +3.50% 5 Stars: Appealing
12/31/2009 17.80 17.84 17.38 17.44 908,184 - -1.52% 5 Stars: Appealing
12/30/2009 17.76 17.93 17.44 17.71 472,563 - -1.06% 5 Stars: Appealing
12/29/2009 18.00 18.18 17.87 17.90 533,243 - -0.89% 5 Stars: Appealing
12/28/2009 18.38 18.46 17.92 18.06 728,066 - -1.79% 5 Stars: Appealing
12/24/2009 18.03 18.52 17.95 18.39 300,132 + +2.74% 5 Stars: Appealing
12/23/2009 18.13 18.24 17.77 17.90 1,061,147 - -1.65% 5 Stars: Appealing
12/22/2009 18.45 18.47 18.02 18.20 732,559 - -0.82% 5 Stars: Appealing
12/21/2009 18.57 18.70 18.09 18.35 1,016,352 - -0.27% 5 Stars: Appealing
12/18/2009 18.85 18.99 18.37 18.40 1,729,253 - -2.65% 5 Stars: Appealing
12/17/2009 18.87 18.99 18.71 18.90 497,639 - -1.15% 5 Stars: Appealing
12/16/2009 19.24 19.41 19.05 19.12 486,909 - 0.00% 5 Stars: Appealing
12/15/2009 18.49 19.43 18.49 19.12 1,210,275 + +2.03% 5 Stars: Appealing
12/14/2009 18.62 18.78 18.55 18.74 484,115 + +1.19% 5 Stars: Appealing
12/11/2009 18.43 18.70 18.41 18.52 501,204 + +1.04% 5 Stars: Appealing
12/10/2009 17.96 18.44 17.88 18.33 763,900 + +3.68% 5 Stars: Appealing
12/09/2009 18.01 18.09 17.57 17.68 815,634 - -1.39% 5 Stars: Appealing
12/08/2009 18.07 18.31 17.83 17.93 735,624 - -1.91% 5 Stars: Appealing
12/07/2009 18.46 18.75 18.21 18.28 637,677 - -1.24% 5 Stars: Appealing
12/04/2009 18.49 18.82 18.19 18.51 737,949 + +2.10% 5 Stars: Appealing
12/03/2009 18.72 18.83 18.13 18.13 808,446 - -2.89% 5 Stars: Appealing
12/02/2009 18.90 19.21 18.43 18.67 825,240 - -1.74% 5 Stars: Appealing
12/01/2009 19.05 19.50 18.95 19.00 1,086,541 + +0.69% 5 Stars: Appealing
11/30/2009 18.72 19.19 18.59 18.87 998,088 + +0.59% 5 Stars: Appealing
11/27/2009 18.51 19.26 18.18 18.76 421,638 - -2.60% 5 Stars: Appealing
11/25/2009 19.40 19.59 19.14 19.26 669,473 - -0.72% 5 Stars: Appealing
11/24/2009 19.35 19.64 19.20 19.40 1,016,097 - -0.26% 5 Stars: Appealing
11/23/2009 18.82 19.50 18.82 19.45 1,177,639 + +4.46% 5 Stars: Appealing
11/20/2009 18.50 18.70 18.22 18.62 582,954 + +0.11% 5 Stars: Appealing
11/19/2009 19.02 19.06 18.52 18.60 603,933 - -3.43% 5 Stars: Appealing
11/18/2009 19.23 19.32 19.01 19.26 538,785 + +0.16% 5 Stars: Appealing
11/17/2009 19.22 19.38 19.00 19.23 636,940 - -0.88% 5 Stars: Appealing
11/16/2009 18.93 19.63 18.88 19.40 1,373,702 + +3.58% 5 Stars: Appealing
11/13/2009 18.79 18.90 18.50 18.73 492,082 - 0.00% 5 Stars: Appealing
11/12/2009 18.69 18.98 18.30 18.73 1,169,148 - -0.05% 5 Stars: Appealing
11/11/2009 18.56 18.85 18.37 18.74 653,764 + +2.13% 5 Stars: Appealing
11/10/2009 18.32 18.60 18.00 18.35 593,754 - -0.92% 5 Stars: Appealing
11/09/2009 17.79 18.64 17.79 18.52 884,530 + +4.75% 5 Stars: Appealing
11/06/2009 17.86 17.94 17.44 17.68 990,444 - -2.54% 5 Stars: Appealing
11/05/2009 17.85 18.14 17.71 18.14 828,376 + +2.95% 5 Stars: Appealing
11/04/2009 18.19 18.28 17.58 17.62 1,179,521 - -2.22% 5 Stars: Appealing
11/03/2009 17.28 18.18 16.77 18.02 2,856,865 + +6.19% 5 Stars: Appealing
11/02/2009 16.89 17.55 16.70 16.97 1,235,005 + +0.53% 5 Stars: Appealing
10/30/2009 17.51 17.68 16.68 16.88 1,329,734 - -3.16% 5 Stars: Appealing
10/29/2009 17.11 17.98 17.11 17.43 1,808,033 + +4.25% 5 Stars: Appealing
10/28/2009 17.20 17.49 16.57 16.72 1,639,050 - -3.74% 5 Stars: Appealing
10/27/2009 18.07 18.19 17.21 17.37 1,248,985 - -3.66% 5 Stars: Appealing
10/26/2009 18.18 18.88 17.83 18.03 1,083,486 - -0.50% 5 Stars: Appealing
10/23/2009 18.66 18.84 17.98 18.12 1,312,584 - -2.69% 5 Stars: Appealing
10/22/2009 18.36 18.74 17.69 18.62 954,202 + +1.64% 5 Stars: Appealing
10/21/2009 18.30 18.84 18.24 18.32 1,009,343 - -0.33% 5 Stars: Appealing
10/20/2009 18.65 18.80 18.13 18.38 645,229 - -1.08% 5 Stars: Appealing
10/19/2009 18.21 18.72 18.16 18.58 575,433 + +1.98% 5 Stars: Appealing
10/16/2009 18.47 18.47 17.88 18.22 937,249 - -2.62% 5 Stars: Appealing
10/15/2009 18.73 18.92 18.43 18.71 619,218 - -1.42% 5 Stars: Appealing
10/14/2009 18.67 19.05 18.53 18.98 866,596 + +3.77% 5 Stars: Appealing
10/13/2009 18.78 18.84 18.10 18.29 1,142,053 - -3.53% 5 Stars: Appealing
10/12/2009 18.21 19.31 18.21 18.96 1,792,736 + +4.18% 5 Stars: Appealing
10/09/2009 17.24 18.35 17.12 18.20 1,899,493 + +4.96% 5 Stars: Appealing
10/08/2009 16.80 17.36 16.53 17.34 1,775,221 + +4.33% 5 Stars: Appealing
10/07/2009 16.69 16.82 16.47 16.62 909,261 - -0.54% 5 Stars: Appealing
10/06/2009 16.73 17.04 16.33 16.71 1,860,587 + +1.58% 5 Stars: Appealing
10/05/2009 16.50 16.90 16.25 16.45 1,960,363 + +0.61% 5 Stars: Appealing
10/02/2009 16.33 16.69 16.13 16.35 1,321,333 - -1.57% 5 Stars: Appealing
10/01/2009 17.11 17.18 16.55 16.61 1,738,424 - -3.37% 5 Stars: Appealing
09/30/2009 17.81 18.01 17.05 17.19 1,770,655 - -3.64% 5 Stars: Appealing
09/29/2009 17.69 18.15 17.65 17.84 853,939 + +0.79% 5 Stars: Appealing
09/28/2009 17.28 17.89 17.11 17.70 750,492 + +2.91% 5 Stars: Appealing
09/25/2009 17.63 17.67 16.95 17.20 922,951 - -2.88% 5 Stars: Appealing
09/24/2009 18.31 18.43 17.50 17.71 980,576 - -2.64% 5 Stars: Appealing
09/23/2009 18.96 18.96 18.16 18.19 1,123,486 - -3.45% 5 Stars: Appealing
09/22/2009 18.09 19.35 18.02 18.84 1,816,429 + +5.49% 5 Stars: Appealing
09/21/2009 18.80 18.81 17.81 17.86 1,988,612 - -6.35% 5 Stars: Appealing
09/18/2009 18.87 19.17 18.49 19.07 1,333,627 + +2.09% 5 Stars: Appealing
09/17/2009 18.54 18.99 18.42 18.68 1,270,943 + +0.27% 5 Stars: Appealing