Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 21.81 22.13 21.03 22.04 257,732 + +3.23% 4 Stars: Appealing
02/08/2010 20.71 21.61 20.71 21.35 259,383 + +3.79% 4 Stars: Appealing
02/05/2010 21.66 21.78 19.27 20.57 1,119,677 - -4.46% 4 Stars: Appealing
02/04/2010 23.69 23.69 21.15 21.53 758,615 - -9.80% 4 Stars: Appealing
02/03/2010 24.26 24.56 23.68 23.87 306,891 - -4.52% 4 Stars: Appealing
02/02/2010 25.05 25.33 24.50 25.00 363,930 + +0.48% 4 Stars: Appealing
02/01/2010 24.50 24.99 24.13 24.88 316,418 + +3.88% 4 Stars: Appealing
01/29/2010 24.00 24.63 23.83 23.95 327,832 + +0.25% 4 Stars: Appealing
01/28/2010 23.51 24.00 23.14 23.89 252,335 + +1.92% 4 Stars: Appealing
01/27/2010 23.58 24.15 23.04 23.44 313,956 + +0.86% 4 Stars: Appealing
01/26/2010 22.47 23.80 22.47 23.24 490,361 + +3.84% 4 Stars: Appealing
01/25/2010 22.19 23.12 21.84 22.38 238,422 + +1.50% 4 Stars: Appealing
01/22/2010 21.25 22.45 20.81 22.05 376,706 + +3.67% 4 Stars: Appealing
01/21/2010 22.15 22.35 21.23 21.27 218,628 - -3.32% 4 Stars: Appealing
01/20/2010 22.40 22.60 21.75 22.00 223,334 - -1.83% 4 Stars: Appealing
01/19/2010 21.62 22.47 21.28 22.41 160,587 + +5.11% 5 Stars: Appealing
01/15/2010 21.89 22.57 21.21 21.32 362,698 - -1.07% 4 Stars: Appealing
01/14/2010 21.41 21.97 21.40 21.55 227,132 - -0.19% 4 Stars: Appealing
01/13/2010 22.70 22.70 20.62 21.59 890,316 - -4.17% 5 Stars: Appealing
01/12/2010 23.79 23.79 22.22 22.53 462,362 - -5.49% 4 Stars: Appealing
01/11/2010 23.75 23.90 23.39 23.84 211,343 + +2.32% 5 Stars: Appealing
01/08/2010 22.51 23.35 22.40 23.30 177,750 + +2.92% 5 Stars: Appealing
01/07/2010 23.20 23.65 22.25 22.64 237,191 - -2.37% 5 Stars: Appealing
01/06/2010 23.39 23.40 23.06 23.19 238,400 + +0.17% 5 Stars: Appealing
01/05/2010 23.19 23.35 23.00 23.15 296,395 + +1.76% 5 Stars: Appealing
01/04/2010 22.63 23.34 22.34 22.75 347,775 + +3.08% 5 Stars: Appealing
12/31/2009 21.73 22.80 21.65 22.07 165,806 + +1.52% 4 Stars: Appealing
12/30/2009 21.68 22.09 21.13 21.74 238,549 - -0.50% 4 Stars: Appealing
12/29/2009 22.39 22.49 21.03 21.85 383,494 - -0.91% 4 Stars: Appealing
12/28/2009 22.04 22.35 21.59 22.05 302,439 + +2.13% 4 Stars: Appealing
12/24/2009 21.75 22.23 21.50 21.59 167,840 + +0.51% 4 Stars: Appealing
12/23/2009 21.47 21.79 21.11 21.48 322,374 + +2.19% 4 Stars: Appealing
12/22/2009 20.83 21.50 20.78 21.02 478,278 + +2.64% 4 Stars: Appealing
12/21/2009 19.75 20.68 19.58 20.48 416,381 + +4.76% 4 Stars: Appealing
12/18/2009 19.44 19.70 19.22 19.55 238,233 + +1.51% 4 Stars: Appealing
12/17/2009 19.30 19.43 18.85 19.26 230,496 + +0.16% 4 Stars: Appealing
12/16/2009 19.17 19.38 19.05 19.23 196,704 + +0.31% 4 Stars: Appealing
12/15/2009 18.94 19.19 18.60 19.17 202,164 + +1.97% 4 Stars: Appealing
12/14/2009 18.90 19.10 18.72 18.80 321,034 + +0.70% 4 Stars: Appealing
12/11/2009 18.34 18.69 18.23 18.67 146,796 + +2.81% 4 Stars: Appealing
12/10/2009 18.30 18.50 18.16 18.16 158,461 - -0.44% 4 Stars: Appealing
12/09/2009 18.41 18.68 18.12 18.24 224,154 - -1.14% 4 Stars: Appealing
12/08/2009 18.54 18.67 18.15 18.45 210,821 - -0.97% 4 Stars: Appealing
12/07/2009 18.05 18.68 18.05 18.63 245,793 + +3.21% 4 Stars: Appealing
12/04/2009 18.79 18.79 18.00 18.05 222,235 - -1.47% 4 Stars: Appealing
12/03/2009 18.22 18.50 18.09 18.32 321,580 + +0.05% 4 Stars: Appealing
12/02/2009 18.21 18.34 18.02 18.31 492,442 + +1.44% 4 Stars: Appealing
12/01/2009 17.93 18.12 17.75 18.05 1,866,559 - -4.09% 4 Stars: Appealing
11/30/2009 17.95 18.88 17.77 18.82 220,859 + +4.85% 4 Stars: Appealing
11/27/2009 17.77 18.14 17.59 17.95 76,299 - -1.43% 4 Stars: Appealing
11/25/2009 17.50 18.21 17.41 18.21 127,897 + +3.82% 4 Stars: Appealing
11/24/2009 17.28 17.55 17.15 17.54 74,771 + +2.27% 4 Stars: Appealing
11/23/2009 17.25 17.40 17.01 17.15 65,131 + +0.65% 4 Stars: Appealing
11/20/2009 17.51 17.53 17.00 17.04 108,949 - -1.96% 4 Stars: Appealing
11/19/2009 17.51 17.70 16.89 17.38 215,030 - -2.03% 4 Stars: Appealing
11/18/2009 17.80 17.89 17.63 17.74 62,778 - -0.11% 4 Stars: Appealing
11/17/2009 17.86 17.90 17.51 17.76 90,389 + +0.34% 4 Stars: Appealing
11/16/2009 17.18 17.79 17.16 17.70 118,538 + +2.67% 4 Stars: Appealing
11/13/2009 17.55 17.55 17.20 17.24 133,067 - -0.98% 4 Stars: Appealing
11/12/2009 17.08 17.55 17.08 17.41 156,000 + +0.52% 4 Stars: Appealing
11/11/2009 17.62 17.73 17.30 17.32 162,767 - -1.03% 4 Stars: Appealing
11/10/2009 17.56 17.56 17.40 17.50 148,561 - -0.46% 4 Stars: Appealing
11/09/2009 17.55 17.88 17.20 17.58 210,744 + +0.69% 4 Stars: Appealing
11/06/2009 17.49 17.83 17.33 17.46 262,078 - -3.54% 4 Stars: Appealing
11/05/2009 17.51 18.10 17.32 18.10 281,085 + +5.23% 4 Stars: Appealing
11/04/2009 17.71 17.78 16.75 17.20 277,256 - -3.48% 4 Stars: Appealing
11/03/2009 17.92 18.30 17.39 17.82 290,507 - -0.39% 4 Stars: Appealing
11/02/2009 18.10 18.83 17.73 17.89 219,435 + +0.06% 4 Stars: Appealing
10/30/2009 18.30 18.94 17.14 17.88 232,073 - -1.60% 4 Stars: Appealing
10/29/2009 16.97 18.19 16.58 18.17 246,251 + +5.09% 4 Stars: Appealing
10/28/2009 18.77 18.94 16.94 17.29 599,045 - -9.05% 4 Stars: Appealing
10/27/2009 19.00 19.25 18.39 19.01 172,674 + +0.53% 4 Stars: Appealing
10/26/2009 19.39 19.66 18.55 18.91 189,989 - -0.79% 4 Stars: Appealing
10/23/2009 18.88 19.34 18.85 19.06 178,907 - -0.78% 4 Stars: Appealing
10/22/2009 18.89 19.25 18.55 19.21 158,959 + +1.64% 4 Stars: Appealing
10/21/2009 18.51 19.14 18.51 18.90 348,270 + +3.28% 5 Stars: Appealing
10/20/2009 18.46 18.58 18.04 18.30 210,431 - -0.54% 5 Stars: Appealing
10/19/2009 18.10 18.46 17.97 18.40 320,613 + +1.77% 5 Stars: Appealing
10/16/2009 17.87 18.10 17.87 18.08 137,303 + +0.33% 5 Stars: Appealing
10/15/2009 18.24 18.39 17.78 18.02 231,862 + +0.56% 5 Stars: Appealing
10/14/2009 18.42 18.45 17.77 17.92 203,987 - -0.44% 5 Stars: Appealing
10/13/2009 18.00 18.15 17.71 18.00 202,363 + +1.41% 5 Stars: Appealing
10/12/2009 17.53 18.18 17.53 17.75 265,860 + +2.01% 5 Stars: Appealing
10/09/2009 16.92 17.48 16.90 17.40 217,882 + +3.14% 5 Stars: Appealing
10/08/2009 16.75 16.96 16.58 16.87 185,738 + +1.50% 5 Stars: Appealing
10/07/2009 16.30 16.65 16.30 16.62 106,860 + +1.78% 5 Stars: Appealing
10/06/2009 16.51 16.75 16.15 16.33 175,160 + +0.12% 5 Stars: Appealing
10/05/2009 15.75 16.35 15.56 16.31 144,983 + +5.09% 5 Stars: Appealing
10/02/2009 15.50 15.80 14.47 15.52 425,832 - -3.00% 5 Stars: Appealing
10/01/2009 16.60 16.60 15.80 16.00 195,431 - -2.68% 5 Stars: Appealing
09/30/2009 16.38 16.65 16.00 16.44 179,474 + +1.54% 5 Stars: Appealing
09/29/2009 16.43 16.60 15.95 16.19 204,733 - -0.98% 5 Stars: Appealing
09/28/2009 16.39 16.73 15.96 16.35 236,914 + +2.83% 5 Stars: Appealing
09/25/2009 15.95 16.00 15.41 15.90 226,556 - -0.25% 5 Stars: Appealing
09/24/2009 16.69 16.69 15.30 15.94 364,145 - -2.39% 5 Stars: Appealing
09/23/2009 15.75 16.60 15.66 16.33 533,469 + +4.41% 5 Stars: Appealing
09/22/2009 15.45 15.74 15.30 15.64 333,964 + +1.36% 5 Stars: Appealing
09/21/2009 15.25 15.44 15.20 15.43 215,425 - -0.06% 5 Stars: Appealing
09/18/2009 15.37 15.45 15.12 15.44 285,086 + +0.92% 5 Stars: Appealing
09/17/2009 14.50 15.30 14.23 15.30 439,751 + +4.22% 5 Stars: Appealing