Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.34 17.70 17.34 17.66 276,778 + +2.38% 1 Stars: Appealing
02/08/2010 17.30 17.50 17.25 17.25 197,592 - -0.63% 1 Stars: Appealing
02/05/2010 17.41 17.53 17.08 17.36 202,998 - -0.46% 1 Stars: Appealing
02/04/2010 17.89 17.99 17.41 17.44 399,899 - -3.33% 2 Stars: Appealing
02/03/2010 18.00 18.24 17.92 18.04 279,520 + +0.06% 2 Stars: Appealing
02/02/2010 17.99 18.13 17.87 18.03 708,041 - -0.06% 2 Stars: Appealing
02/01/2010 17.91 18.09 17.74 18.04 650,088 + +0.89% 2 Stars: Appealing
01/29/2010 18.11 18.17 17.85 17.88 552,246 - -1.16% 2 Stars: Appealing
01/28/2010 18.24 18.54 17.92 18.09 668,176 - -0.55% 2 Stars: Appealing
01/27/2010 17.97 18.28 17.91 18.19 263,162 + +0.72% 2 Stars: Appealing
01/26/2010 18.21 18.36 18.06 18.06 279,588 - -0.77% 2 Stars: Appealing
01/25/2010 18.16 18.48 17.85 18.20 778,221 + +1.11% 2 Stars: Appealing
01/22/2010 18.13 18.42 17.99 18.00 646,523 - -1.21% 2 Stars: Appealing
01/21/2010 18.17 18.33 17.90 18.22 509,250 + +0.11% 2 Stars: Appealing
01/20/2010 17.90 18.25 17.86 18.20 455,088 + +1.68% 2 Stars: Appealing
01/19/2010 18.22 18.34 17.77 17.90 908,153 - -1.38% 2 Stars: Appealing
01/15/2010 18.55 18.55 18.02 18.15 460,342 - -1.84% 1 Stars: Appealing
01/14/2010 18.63 18.70 18.23 18.49 513,785 - -1.49% 1 Stars: Appealing
01/13/2010 19.04 19.15 18.64 18.77 489,689 - -1.47% 2 Stars: Appealing
01/12/2010 18.69 19.23 18.62 19.05 340,820 + +0.16% 2 Stars: Appealing
01/11/2010 19.16 19.16 18.63 19.02 332,904 - -0.63% 2 Stars: Appealing
01/08/2010 19.06 19.25 19.00 19.14 348,977 - -0.10% 2 Stars: Appealing
01/07/2010 18.55 19.20 18.47 19.16 485,241 + +3.29% 2 Stars: Appealing
01/06/2010 18.67 18.80 18.44 18.55 232,366 - -0.48% 1 Stars: Appealing
01/05/2010 18.70 18.70 18.37 18.64 248,739 - -0.32% 1 Stars: Appealing
01/04/2010 18.57 19.04 18.52 18.70 381,911 - -1.27% 1 Stars: Appealing
12/31/2009 19.11 19.24 18.87 18.94 134,860 - -1.20% 1 Stars: Appealing
12/30/2009 19.12 19.40 19.05 19.17 135,383 - -0.36% 1 Stars: Appealing
12/29/2009 19.22 19.39 19.10 19.24 105,184 - -0.05% 1 Stars: Appealing
12/28/2009 19.11 19.30 18.93 19.25 81,218 + +0.68% 1 Stars: Appealing
12/24/2009 19.39 19.39 19.04 19.12 59,025 - -1.09% 1 Stars: Appealing
12/23/2009 19.09 19.39 18.88 19.33 129,344 + +1.84% 1 Stars: Appealing
12/22/2009 18.71 19.01 18.62 18.98 239,160 + +1.28% 1 Stars: Appealing
12/21/2009 18.35 18.79 18.19 18.74 197,073 + +2.85% 1 Stars: Appealing
12/18/2009 18.31 18.47 18.08 18.22 512,226 - -0.71% 1 Stars: Appealing
12/17/2009 18.58 18.58 18.01 18.35 215,370 - -1.82% 1 Stars: Appealing
12/16/2009 18.42 18.91 18.40 18.69 416,493 + +2.24% 1 Stars: Appealing
12/15/2009 18.01 18.57 18.01 18.28 330,067 + +1.56% 1 Stars: Appealing
12/14/2009 17.70 18.00 17.59 18.00 259,819 + +1.69% 1 Stars: Appealing
12/11/2009 17.62 17.76 17.40 17.70 209,513 + +0.97% 1 Stars: Appealing
12/10/2009 17.64 17.85 17.52 17.53 373,917 - -0.34% 1 Stars: Appealing
12/09/2009 17.78 17.98 17.52 17.59 140,167 - -0.51% 1 Stars: Appealing
12/08/2009 17.89 18.01 17.60 17.68 358,730 - -1.94% 1 Stars: Appealing
12/07/2009 18.55 18.55 17.97 18.03 365,420 - -2.54% 1 Stars: Appealing
12/04/2009 18.75 18.87 17.97 18.50 234,118 + +0.49% 1 Stars: Appealing
12/03/2009 18.65 18.96 18.40 18.41 364,603 - -0.59% 1 Stars: Appealing
12/02/2009 18.24 18.64 18.10 18.52 394,075 + +1.31% 1 Stars: Appealing
12/01/2009 18.03 18.44 18.03 18.28 369,184 + +1.56% 1 Stars: Appealing
11/30/2009 18.08 18.32 17.69 18.00 291,982 - -0.83% 1 Stars: Appealing
11/27/2009 18.14 18.37 17.84 18.15 102,037 - -2.84% 1 Stars: Appealing
11/25/2009 18.48 18.82 18.48 18.68 283,926 + +1.14% 1 Stars: Appealing
11/24/2009 18.36 18.62 18.16 18.47 379,042 + +0.33% 1 Stars: Appealing
11/23/2009 18.58 18.96 18.32 18.41 279,714 + +0.11% 1 Stars: Appealing
11/20/2009 18.01 18.53 17.95 18.39 625,251 + +2.17% 1 Stars: Appealing
11/19/2009 18.51 18.59 17.90 18.00 484,444 - -3.23% 1 Stars: Appealing
11/18/2009 18.62 18.72 18.49 18.60 196,345 - -0.37% 1 Stars: Appealing
11/17/2009 18.71 18.80 18.45 18.67 335,826 - -1.16% 1 Stars: Appealing
11/16/2009 18.25 19.09 18.01 18.89 436,190 + +4.42% 1 Stars: Appealing
11/13/2009 18.29 18.36 17.95 18.09 1,667,877 - -0.55% 1 Stars: Appealing
11/12/2009 18.45 18.59 18.12 18.19 360,594 - -1.25% 1 Stars: Appealing
11/11/2009 18.51 18.72 18.29 18.42 482,794 + +0.49% 1 Stars: Appealing
11/10/2009 18.50 18.58 18.25 18.33 400,017 - -1.03% 1 Stars: Appealing
11/09/2009 17.63 19.30 17.61 18.52 1,517,398 + +5.41% 1 Stars: Appealing
11/06/2009 17.71 17.91 17.50 17.57 316,920 - -1.79% 1 Stars: Appealing
11/05/2009 17.45 17.95 17.45 17.89 638,122 + +3.71% 1 Stars: Appealing
11/04/2009 17.22 17.39 16.81 17.25 296,226 + +0.52% 1 Stars: Appealing
11/03/2009 16.51 17.20 16.08 17.16 511,256 + +3.87% 1 Stars: Appealing
11/02/2009 16.30 16.59 16.25 16.52 839,374 + +1.66% 1 Stars: Appealing
10/30/2009 17.40 17.75 16.25 16.25 1,614,378 + +5.52% 1 Stars: Appealing
10/29/2009 15.83 16.08 15.32 15.40 677,185 - -2.47% 1 Stars: Appealing
10/28/2009 16.56 16.74 15.72 15.79 487,571 - -5.68% 1 Stars: Appealing
10/27/2009 16.86 16.96 16.62 16.74 316,009 - -0.18% 1 Stars: Appealing
10/26/2009 17.44 17.82 16.77 16.77 394,915 - -3.29% 1 Stars: Appealing
10/23/2009 17.79 18.05 17.30 17.34 312,305 - -2.09% 1 Stars: Appealing
10/22/2009 17.29 17.72 16.84 17.71 583,687 + +2.91% 1 Stars: Appealing
10/21/2009 16.70 18.02 16.70 17.21 710,161 + +2.87% 1 Stars: Appealing
10/20/2009 17.26 17.42 16.61 16.73 245,029 - -2.68% 1 Stars: Appealing
10/19/2009 17.42 17.42 17.04 17.19 245,736 - -0.75% 1 Stars: Appealing
10/16/2009 17.32 17.44 17.05 17.32 242,057 - -0.06% 1 Stars: Appealing
10/15/2009 17.34 17.52 17.25 17.33 222,690 - -0.69% 1 Stars: Appealing
10/14/2009 17.30 17.60 17.18 17.45 276,465 + +1.69% 1 Stars: Appealing
10/13/2009 17.20 17.45 16.87 17.16 192,460 - -0.64% 1 Stars: Appealing
10/12/2009 17.74 17.85 17.20 17.27 190,542 - -2.37% 1 Stars: Appealing
10/09/2009 17.05 17.76 17.05 17.69 390,009 + +3.39% 1 Stars: Appealing
10/08/2009 17.12 17.29 16.79 17.11 213,846 + +1.00% 1 Stars: Appealing
10/07/2009 17.11 17.39 16.77 16.94 223,311 - -0.99% 1 Stars: Appealing
10/06/2009 16.90 17.46 16.68 17.11 253,071 + +1.42% 1 Stars: Appealing
10/05/2009 16.72 16.89 16.36 16.87 182,144 + +0.96% 1 Stars: Appealing
10/02/2009 16.76 17.00 16.46 16.71 273,004 - -0.83% 1 Stars: Appealing
10/01/2009 17.70 17.72 16.84 16.85 307,703 - -5.66% 1 Stars: Appealing
09/30/2009 18.07 18.11 17.68 17.86 234,615 - -0.83% 1 Stars: Appealing
09/29/2009 18.06 18.21 17.78 18.01 349,535 - 0.00% 1 Stars: Appealing
09/28/2009 17.35 18.08 17.35 18.01 233,237 + +4.53% 1 Stars: Appealing
09/25/2009 17.59 17.80 17.19 17.23 278,201 - -2.55% 1 Stars: Appealing
09/24/2009 18.12 18.16 17.46 17.68 289,827 - -1.83% 1 Stars: Appealing
09/23/2009 17.91 18.16 17.75 18.01 322,451 + +0.39% 1 Stars: Appealing
09/22/2009 18.20 18.20 17.77 17.94 186,787 - -0.88% 1 Stars: Appealing
09/21/2009 17.82 18.16 17.75 18.10 220,428 + +1.34% 1 Stars: Appealing
09/18/2009 17.87 18.15 17.80 17.86 281,426 + +0.28% 1 Stars: Appealing
09/17/2009 18.15 18.38 17.75 17.81 494,658 - -1.49% 1 Stars: Appealing