Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.44 17.60 17.24 17.53 267,872 + +1.92% 5 Stars: Appealing
02/08/2010 17.32 17.49 17.15 17.20 193,127 - -0.81% 5 Stars: Appealing
02/05/2010 17.05 17.51 16.50 17.34 349,084 + +1.46% 5 Stars: Appealing
02/04/2010 17.30 17.47 17.01 17.09 315,687 - -2.06% 5 Stars: Appealing
02/03/2010 17.89 17.99 17.26 17.45 311,710 - -2.84% 5 Stars: Appealing
02/02/2010 17.83 18.13 17.56 17.96 270,647 + +1.01% 5 Stars: Appealing
02/01/2010 18.00 18.00 17.44 17.78 349,436 - -0.56% 5 Stars: Appealing
01/29/2010 18.33 18.60 17.82 17.88 352,360 - -2.13% 5 Stars: Appealing
01/28/2010 18.40 18.49 18.00 18.27 175,398 - -0.87% 5 Stars: Appealing
01/27/2010 18.03 18.47 18.01 18.43 208,995 + +1.71% 5 Stars: Appealing
01/26/2010 18.35 18.35 18.04 18.12 280,108 - -1.25% 5 Stars: Appealing
01/25/2010 18.50 18.55 18.24 18.35 233,952 + +0.27% 5 Stars: Appealing
01/22/2010 18.63 18.78 18.21 18.30 261,712 - -1.72% 5 Stars: Appealing
01/21/2010 19.47 19.51 18.59 18.62 259,466 - -3.92% 5 Stars: Appealing
01/20/2010 19.77 19.99 19.13 19.38 290,582 - -2.66% 5 Stars: Appealing
01/19/2010 19.80 19.95 19.11 19.91 376,360 + +3.21% 5 Stars: Appealing
01/15/2010 19.48 19.48 18.88 19.29 301,798 - -0.62% 5 Stars: Appealing
01/14/2010 19.20 19.47 19.03 19.41 266,005 + +0.31% 5 Stars: Appealing
01/13/2010 19.21 19.45 18.94 19.35 141,225 + +1.52% 5 Stars: Appealing
01/12/2010 19.18 19.30 18.80 19.06 186,908 - -0.99% 5 Stars: Appealing
01/11/2010 19.59 19.66 19.18 19.25 170,315 - -1.53% 5 Stars: Appealing
01/08/2010 19.59 19.76 19.50 19.55 112,885 - -0.81% 5 Stars: Appealing
01/07/2010 19.90 20.06 19.47 19.71 171,729 - -0.76% 5 Stars: Appealing
01/06/2010 19.51 20.22 19.51 19.86 492,429 + +1.64% 5 Stars: Appealing
01/05/2010 19.25 19.83 18.95 19.54 435,973 + +1.51% 5 Stars: Appealing
01/04/2010 19.70 19.75 19.15 19.25 265,242 - -0.77% 5 Stars: Appealing
12/31/2009 19.54 19.71 19.34 19.40 185,314 - -0.46% 5 Stars: Appealing
12/30/2009 19.34 19.56 19.16 19.49 244,557 + +0.67% 5 Stars: Appealing
12/29/2009 19.44 19.50 19.31 19.36 211,668 - -0.62% 5 Stars: Appealing
12/28/2009 19.71 19.71 19.24 19.48 163,728 - -1.17% 5 Stars: Appealing
12/24/2009 19.65 19.81 19.61 19.71 36,836 + +0.36% 5 Stars: Appealing
12/23/2009 19.63 19.74 19.42 19.64 174,927 + +0.26% 5 Stars: Appealing
12/22/2009 19.56 19.95 19.54 19.59 261,381 + +0.15% 5 Stars: Appealing
12/21/2009 19.30 19.75 19.22 19.56 383,135 + +3.06% 5 Stars: Appealing
12/18/2009 18.83 19.09 18.61 18.98 370,961 + +1.17% 5 Stars: Appealing
12/17/2009 18.69 18.95 18.52 18.76 185,900 - -0.48% 5 Stars: Appealing
12/16/2009 18.62 19.44 18.62 18.85 536,953 + +1.78% 5 Stars: Appealing
12/15/2009 18.61 18.68 18.36 18.52 979,059 - -1.07% 5 Stars: Appealing
12/14/2009 19.00 19.00 18.43 18.72 243,577 - -0.74% 5 Stars: Appealing
12/11/2009 18.88 19.00 18.54 18.86 200,812 + +0.05% 5 Stars: Appealing
12/10/2009 18.67 19.05 18.65 18.85 278,919 + +1.02% 5 Stars: Appealing
12/09/2009 18.25 18.69 18.21 18.66 660,045 + +1.91% 5 Stars: Appealing
12/08/2009 18.25 18.49 18.00 18.31 442,825 - -0.65% 5 Stars: Appealing
12/07/2009 18.47 18.55 18.16 18.43 432,291 - -0.38% 5 Stars: Appealing
12/04/2009 18.83 19.17 18.46 18.50 545,670 - -0.27% 5 Stars: Appealing
12/03/2009 18.92 18.93 18.48 18.55 459,655 - -2.06% 5 Stars: Appealing
12/02/2009 18.76 19.12 18.66 18.94 648,652 + +0.74% 5 Stars: Appealing
12/01/2009 18.81 19.15 18.54 18.80 401,112 + +0.64% 5 Stars: Appealing
11/30/2009 18.66 18.78 18.04 18.68 1,120,405 - -0.16% 5 Stars: Appealing
11/27/2009 18.38 18.88 18.12 18.71 181,281 - -1.32% 5 Stars: Appealing
11/25/2009 19.10 19.11 18.84 18.96 116,900 - -0.58% 5 Stars: Appealing
11/24/2009 19.29 19.31 18.76 19.07 246,444 - -1.65% 5 Stars: Appealing
11/23/2009 19.20 19.44 19.11 19.39 615,029 + +2.48% 5 Stars: Appealing
11/20/2009 18.64 19.06 18.56 18.92 314,711 + +0.53% 5 Stars: Appealing
11/19/2009 18.40 18.85 18.12 18.82 482,111 + +1.46% 5 Stars: Appealing
11/18/2009 18.90 18.94 18.11 18.55 317,964 - -1.54% 5 Stars: Appealing
11/17/2009 18.89 18.91 18.59 18.84 419,541 - -0.42% 5 Stars: Appealing
11/16/2009 19.78 19.82 18.81 18.92 553,156 - -3.47% 5 Stars: Appealing
11/13/2009 19.30 19.73 19.02 19.60 209,979 + +1.61% 5 Stars: Appealing
11/12/2009 19.69 19.82 19.00 19.29 310,080 - -2.53% 5 Stars: Appealing
11/11/2009 20.24 20.40 19.58 19.79 170,333 - -1.05% 5 Stars: Appealing
11/10/2009 19.92 20.51 19.90 20.00 239,659 + +0.05% 5 Stars: Appealing
11/09/2009 19.40 20.25 19.40 19.99 276,616 + +3.31% 5 Stars: Appealing
11/06/2009 18.26 19.35 18.26 19.35 446,423 + +5.74% 5 Stars: Appealing
11/05/2009 18.07 18.54 18.01 18.30 283,826 + +1.89% 5 Stars: Appealing
11/04/2009 17.96 18.45 17.56 17.96 449,836 + +1.01% 5 Stars: Appealing
11/03/2009 17.36 17.86 17.30 17.78 305,844 + +1.37% 5 Stars: Appealing
11/02/2009 17.55 17.76 17.25 17.54 362,281 + +0.29% 5 Stars: Appealing
10/30/2009 18.01 18.10 17.18 17.49 407,852 - -3.37% 5 Stars: Appealing
10/29/2009 17.63 18.35 17.11 18.10 401,406 + +3.37% 5 Stars: Appealing
10/28/2009 17.94 17.94 17.19 17.51 675,912 - -3.79% 5 Stars: Appealing
10/27/2009 18.74 19.10 18.10 18.20 475,939 - -3.04% 5 Stars: Appealing
10/26/2009 19.10 19.40 18.55 18.77 393,412 - -2.24% 5 Stars: Appealing
10/23/2009 20.05 20.35 18.82 19.20 525,094 - -4.19% 5 Stars: Appealing
10/22/2009 19.94 20.15 19.58 20.04 252,576 + +0.50% 5 Stars: Appealing
10/21/2009 20.49 20.79 19.93 19.94 240,097 - -3.25% 5 Stars: Appealing
10/20/2009 21.08 21.29 20.46 20.61 181,239 - -2.37% 5 Stars: Appealing
10/19/2009 20.81 21.21 20.33 21.11 171,139 + +2.13% 5 Stars: Appealing
10/16/2009 21.12 21.46 20.61 20.67 173,330 - -2.45% 5 Stars: Appealing
10/15/2009 21.12 21.32 20.99 21.19 161,136 - -0.70% 5 Stars: Appealing
10/14/2009 21.25 21.40 20.82 21.34 155,760 + +1.38% 5 Stars: Appealing
10/13/2009 21.28 21.48 20.69 21.05 131,606 - -1.50% 5 Stars: Appealing
10/12/2009 21.55 21.75 21.21 21.37 97,804 - -1.16% 5 Stars: Appealing
10/09/2009 21.51 21.70 21.31 21.62 142,927 + +0.14% 5 Stars: Appealing
10/08/2009 21.50 21.77 21.17 21.59 181,777 + +1.46% 5 Stars: Appealing
10/07/2009 21.37 21.50 21.08 21.28 126,305 - -0.51% 5 Stars: Appealing
10/06/2009 20.97 21.62 20.94 21.39 179,751 + +2.34% 5 Stars: Appealing
10/05/2009 20.46 21.11 20.29 20.90 236,425 + +2.70% 5 Stars: Appealing
10/02/2009 20.46 20.95 20.27 20.35 363,818 - -0.93% 5 Stars: Appealing
10/01/2009 20.90 21.09 20.53 20.54 301,012 - -2.00% 5 Stars: Appealing
09/30/2009 21.17 21.57 20.02 20.96 1,524,755 - -1.23% 5 Stars: Appealing
09/29/2009 22.10 22.36 21.00 21.22 407,628 - -4.20% 5 Stars: Appealing
09/28/2009 21.38 22.47 21.12 22.15 305,491 + +3.84% 5 Stars: Appealing
09/25/2009 21.04 21.69 20.97 21.33 266,055 + +0.76% 5 Stars: Appealing
09/24/2009 21.34 21.82 20.89 21.17 193,123 - -1.31% 5 Stars: Appealing
09/23/2009 21.55 21.99 21.16 21.45 251,113 - -0.46% 5 Stars: Appealing
09/22/2009 21.75 22.00 21.46 21.55 318,379 - -0.60% 5 Stars: Appealing
09/21/2009 22.07 22.15 21.63 21.68 261,559 - -2.12% 5 Stars: Appealing
09/18/2009 21.50 22.29 21.10 22.15 540,231 + +3.36% 5 Stars: Appealing
09/17/2009 20.99 21.49 20.75 21.43 326,633 + +1.90% 5 Stars: Appealing