Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 16.89 17.02 16.55 16.60 9,305,939 - -1.07% 3 Stars: Appealing
02/08/2010 17.00 17.06 16.74 16.78 4,792,990 - -1.06% 3 Stars: Appealing
02/05/2010 16.83 17.01 16.55 16.96 11,599,142 + +1.50% 3 Stars: Appealing
02/04/2010 17.22 17.23 16.70 16.71 9,525,795 - -3.24% 3 Stars: Appealing
02/03/2010 17.63 17.68 17.20 17.27 9,958,684 - -2.10% 3 Stars: Appealing
02/02/2010 18.18 18.57 17.18 17.64 27,719,423 - -3.24% 3 Stars: Appealing
02/01/2010 17.77 18.23 17.75 18.23 5,765,844 + +2.65% 3 Stars: Appealing
01/29/2010 17.89 18.14 17.63 17.76 7,395,834 - -0.67% 3 Stars: Appealing
01/28/2010 18.30 18.32 17.60 17.88 6,934,544 - -1.76% 3 Stars: Appealing
01/27/2010 17.65 18.20 17.56 18.20 6,591,067 + +2.94% 3 Stars: Appealing
01/26/2010 17.88 18.16 17.66 17.68 7,287,377 - -2.64% 3 Stars: Appealing
01/25/2010 18.29 18.49 18.02 18.16 3,187,791 + +0.78% 3 Stars: Appealing
01/22/2010 18.50 18.50 18.00 18.02 8,167,368 - -2.75% 3 Stars: Appealing
01/21/2010 18.76 18.88 18.40 18.53 9,840,507 - -1.28% 3 Stars: Appealing
01/20/2010 18.51 19.12 18.51 18.77 5,859,597 - -0.85% 3 Stars: Appealing
01/19/2010 18.55 19.29 18.26 18.93 8,854,977 + +3.33% 3 Stars: Appealing
01/15/2010 18.14 18.52 18.12 18.32 7,343,612 + +0.55% 3 Stars: Appealing
01/14/2010 18.25 18.38 18.14 18.22 7,438,760 - -0.49% 3 Stars: Appealing
01/13/2010 18.57 18.67 18.25 18.31 6,234,077 - -1.61% 4 Stars: Appealing
01/12/2010 18.63 19.00 18.34 18.61 5,663,889 - -1.06% 4 Stars: Appealing
01/11/2010 18.77 18.90 18.68 18.81 3,298,377 + +0.21% 3 Stars: Appealing
01/08/2010 18.78 18.95 18.58 18.77 4,162,443 - -0.74% 3 Stars: Appealing
01/07/2010 19.14 19.14 18.39 18.91 11,492,054 - -3.32% 3 Stars: Appealing
01/06/2010 19.76 19.80 19.49 19.56 4,031,065 - -1.76% 3 Stars: Appealing
01/05/2010 19.59 19.94 19.55 19.91 3,741,149 - -0.50% 3 Stars: Appealing
01/04/2010 19.50 20.06 19.41 20.01 4,449,870 + +3.25% 3 Stars: Appealing
12/31/2009 19.55 19.68 19.38 19.38 2,128,781 - -1.17% 3 Stars: Appealing
12/30/2009 19.40 19.64 19.33 19.61 2,358,561 + +0.62% 3 Stars: Appealing
12/29/2009 19.44 19.56 19.40 19.49 1,705,895 + +0.10% 3 Stars: Appealing
12/28/2009 19.51 19.55 19.34 19.47 1,880,251 - -0.05% 3 Stars: Appealing
12/24/2009 19.64 19.64 19.40 19.48 1,179,818 - -0.26% 3 Stars: Appealing
12/23/2009 19.63 19.74 19.47 19.53 4,486,683 + +0.36% 3 Stars: Appealing
12/22/2009 19.13 19.59 18.89 19.46 8,502,465 + +4.06% 3 Stars: Appealing
12/21/2009 18.32 18.75 18.18 18.70 5,034,985 + +2.13% 3 Stars: Appealing
12/18/2009 18.32 18.35 17.91 18.31 6,415,452 + +1.16% 3 Stars: Appealing
12/17/2009 18.31 18.54 18.06 18.10 4,498,504 - -2.43% 3 Stars: Appealing
12/16/2009 18.43 18.80 18.27 18.55 4,472,236 + +1.64% 3 Stars: Appealing
12/15/2009 18.41 18.70 18.22 18.25 4,731,531 - -0.49% 3 Stars: Appealing
12/14/2009 18.28 18.50 18.06 18.34 5,030,972 - -1.24% 3 Stars: Appealing
12/11/2009 18.59 18.66 18.44 18.57 2,336,185 + +0.05% 3 Stars: Appealing
12/10/2009 18.74 18.93 18.48 18.56 3,506,598 - -0.80% 3 Stars: Appealing
12/09/2009 18.80 18.84 18.65 18.71 2,722,666 - -0.11% 3 Stars: Appealing
12/08/2009 18.87 19.06 18.42 18.73 7,287,586 + +0.43% 3 Stars: Appealing
12/07/2009 18.80 18.97 18.53 18.65 9,260,878 - -2.86% 4 Stars: Appealing
12/04/2009 19.30 19.44 18.80 19.20 7,552,463 + +0.47% 4 Stars: Appealing
12/03/2009 19.50 19.68 19.10 19.11 3,811,346 - -2.20% 3 Stars: Appealing
12/02/2009 19.59 19.59 19.36 19.54 3,968,428 + +0.26% 3 Stars: Appealing
12/01/2009 19.79 19.91 19.46 19.49 4,715,160 - -0.76% 3 Stars: Appealing
11/30/2009 19.40 19.72 19.36 19.64 4,779,272 + +1.55% 3 Stars: Appealing
11/27/2009 19.49 19.64 19.20 19.34 2,238,797 - -2.37% 3 Stars: Appealing
11/25/2009 20.01 20.04 19.59 19.81 3,788,435 - -0.50% 3 Stars: Appealing
11/24/2009 20.37 20.37 19.81 19.91 4,362,165 - -1.63% 3 Stars: Appealing
11/23/2009 21.09 21.18 20.19 20.24 5,363,678 - -3.20% 3 Stars: Appealing
11/20/2009 21.00 21.00 20.76 20.91 2,769,707 - -0.48% 3 Stars: Appealing
11/19/2009 21.22 21.22 20.75 21.01 4,284,027 - -1.18% 3 Stars: Appealing
11/18/2009 21.27 21.27 20.92 21.26 4,240,526 - -0.05% 3 Stars: Appealing
11/17/2009 20.97 21.30 20.80 21.27 3,722,168 + +1.09% 3 Stars: Appealing
11/16/2009 21.01 21.16 20.88 21.04 4,757,823 + +0.43% 4 Stars: Appealing
11/13/2009 20.77 20.98 20.60 20.95 4,347,642 + +0.48% 4 Stars: Appealing
11/12/2009 20.77 20.98 20.70 20.85 4,385,883 + +0.39% 4 Stars: Appealing
11/11/2009 20.64 20.85 20.51 20.77 3,822,622 + +1.52% 4 Stars: Appealing
11/10/2009 20.20 20.52 20.20 20.46 3,118,292 + +0.39% 3 Stars: Appealing
11/09/2009 20.00 20.39 19.85 20.38 4,284,265 + +2.62% 3 Stars: Appealing
11/06/2009 19.57 19.89 19.33 19.86 5,183,089 + +0.35% 3 Stars: Appealing
11/05/2009 19.47 19.79 19.41 19.79 5,805,732 + +1.54% 3 Stars: Appealing
11/04/2009 19.39 19.75 19.37 19.49 6,330,260 + +0.98% 3 Stars: Appealing
11/03/2009 18.94 19.33 18.90 19.30 5,661,042 + +0.52% 3 Stars: Appealing
11/02/2009 19.28 19.54 18.73 19.20 6,032,726 - -0.52% 3 Stars: Appealing
10/30/2009 19.52 19.70 19.19 19.30 10,767,618 - -1.28% 3 Stars: Appealing
10/29/2009 18.85 19.56 18.75 19.55 6,807,411 + +4.32% 3 Stars: Appealing
10/28/2009 19.06 19.33 18.59 18.74 8,084,571 - -2.75% 3 Stars: Appealing
10/27/2009 19.31 19.90 18.62 19.27 10,309,924 - -1.08% 3 Stars: Appealing
10/26/2009 19.44 20.03 19.44 19.48 5,595,344 + +0.31% 3 Stars: Appealing
10/23/2009 19.98 19.98 19.29 19.42 5,442,878 - -2.31% 3 Stars: Appealing
10/22/2009 19.95 19.95 19.36 19.88 4,143,950 + +0.20% 3 Stars: Appealing
10/21/2009 20.08 20.23 19.81 19.84 4,508,227 - -2.02% 3 Stars: Appealing
10/20/2009 20.55 20.75 20.24 20.25 3,355,571 - -1.60% 3 Stars: Appealing
10/19/2009 20.53 20.87 20.43 20.58 3,038,011 - 0.00% 3 Stars: Appealing
10/16/2009 20.33 20.70 20.22 20.58 5,344,487 - -0.87% 3 Stars: Appealing
10/15/2009 20.73 20.80 20.28 20.76 2,780,420 - -0.48% 3 Stars: Appealing
10/14/2009 20.31 20.93 20.27 20.86 2,903,931 + +3.37% 3 Stars: Appealing
10/13/2009 20.33 20.44 20.06 20.18 2,190,155 - -1.22% 3 Stars: Appealing
10/12/2009 20.50 20.69 20.21 20.43 1,395,993 - -0.10% 3 Stars: Appealing
10/09/2009 20.22 20.47 19.97 20.45 2,192,316 + +1.24% 3 Stars: Appealing
10/08/2009 19.70 20.25 19.70 20.20 3,893,038 + +2.59% 4 Stars: Appealing
10/07/2009 19.80 19.88 19.50 19.69 2,190,192 - -0.66% 3 Stars: Appealing
10/06/2009 19.68 19.94 19.63 19.82 3,043,308 + +0.92% 3 Stars: Appealing
10/05/2009 19.41 19.64 19.30 19.64 2,312,063 + +1.45% 3 Stars: Appealing
10/02/2009 19.15 19.75 19.03 19.36 2,204,623 - 0.00% 3 Stars: Appealing
10/01/2009 19.59 19.69 19.24 19.36 3,622,811 - -1.38% 3 Stars: Appealing
09/30/2009 20.02 20.20 19.46 19.63 3,585,949 - -2.14% 3 Stars: Appealing
09/29/2009 20.04 20.23 19.97 20.06 2,036,420 - -0.40% 4 Stars: Appealing
09/28/2009 19.42 20.14 19.38 20.14 2,237,176 + +3.49% 3 Stars: Appealing
09/25/2009 19.22 19.56 19.10 19.46 2,276,355 + +0.41% 3 Stars: Appealing
09/24/2009 19.88 19.95 19.23 19.38 2,816,761 - -2.42% 4 Stars: Appealing
09/23/2009 19.95 20.19 19.79 19.86 3,749,759 - -0.30% 4 Stars: Appealing
09/22/2009 19.59 19.95 19.49 19.92 2,569,033 + +2.26% 4 Stars: Appealing
09/21/2009 19.51 19.70 19.39 19.48 2,095,192 - -1.17% 4 Stars: Appealing
09/18/2009 19.50 19.80 19.20 19.71 3,235,328 + +1.18% 4 Stars: Appealing
09/17/2009 19.80 19.84 19.47 19.48 3,427,778 - -2.01% 4 Stars: Appealing