Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 19.97 19.98 19.45 19.75 706,003 + +1.65% 2 Stars: Appealing
02/08/2010 19.84 19.84 19.30 19.43 1,069,910 - -2.17% 2 Stars: Appealing
02/05/2010 18.88 19.93 18.70 19.86 1,282,953 + +5.13% 2 Stars: Appealing
02/04/2010 19.61 19.64 18.76 18.89 1,718,161 - -4.31% 2 Stars: Appealing
02/03/2010 19.17 19.82 18.80 19.74 1,969,338 + +1.75% 2 Stars: Appealing
02/02/2010 20.82 20.85 19.04 19.40 6,021,838 + +7.78% 2 Stars: Appealing
02/01/2010 17.70 18.00 17.44 18.00 2,011,671 + +2.97% 2 Stars: Appealing
01/29/2010 18.00 18.00 17.24 17.48 1,469,043 - -1.80% 2 Stars: Appealing
01/28/2010 18.13 18.24 17.60 17.80 1,100,354 - -1.49% 2 Stars: Appealing
01/27/2010 19.69 19.69 17.70 18.07 3,581,686 - -8.27% 2 Stars: Appealing
01/26/2010 17.54 20.74 17.54 19.70 9,154,982 + +13.35% 2 Stars: Appealing
01/25/2010 18.17 18.17 17.18 17.38 1,714,553 - -3.44% 2 Stars: Appealing
01/22/2010 18.29 18.47 17.82 18.00 1,535,798 - -1.75% 2 Stars: Appealing
01/21/2010 18.47 18.47 17.75 18.32 1,783,243 - -0.60% 2 Stars: Appealing
01/20/2010 18.31 18.75 18.01 18.43 1,666,499 - -0.11% 2 Stars: Appealing
01/19/2010 18.00 18.52 17.71 18.45 1,733,996 + +2.61% 2 Stars: Appealing
01/15/2010 18.47 18.69 17.91 17.98 1,052,375 - -1.10% 2 Stars: Appealing
01/14/2010 18.89 18.89 18.10 18.18 1,179,563 - -3.30% 2 Stars: Appealing
01/13/2010 18.10 18.85 18.00 18.80 1,864,328 + +4.44% 2 Stars: Appealing
01/12/2010 18.32 18.41 17.73 18.00 1,354,508 - -0.77% 2 Stars: Appealing
01/11/2010 18.28 18.38 17.61 18.14 1,848,196 - -0.87% 2 Stars: Appealing
01/08/2010 18.66 18.66 18.08 18.30 1,258,891 - -2.14% 2 Stars: Appealing
01/07/2010 18.75 19.18 18.60 18.70 1,081,398 - -2.55% 2 Stars: Appealing
01/06/2010 19.30 19.49 18.95 19.19 704,098 - -0.42% 2 Stars: Appealing
01/05/2010 19.35 19.79 19.15 19.27 1,156,155 + +0.42% 2 Stars: Appealing
01/04/2010 19.23 19.40 19.05 19.19 796,500 + +0.63% 2 Stars: Appealing
12/31/2009 18.91 19.07 18.64 19.07 1,383,787 + +0.90% 2 Stars: Appealing
12/30/2009 18.58 18.95 18.56 18.90 910,644 + +1.07% 2 Stars: Appealing
12/29/2009 19.08 19.21 18.50 18.70 1,258,450 - -1.89% 2 Stars: Appealing
12/28/2009 19.36 19.50 18.84 19.06 852,733 - -1.40% 2 Stars: Appealing
12/24/2009 19.26 19.49 18.98 19.33 430,466 + +1.10% 2 Stars: Appealing
12/23/2009 19.01 19.19 18.85 19.12 879,024 + +0.47% 2 Stars: Appealing
12/22/2009 19.19 19.49 18.80 19.03 1,116,220 + +0.11% 2 Stars: Appealing
12/21/2009 18.56 19.25 18.36 19.01 1,281,363 + +3.37% 2 Stars: Appealing
12/18/2009 18.59 18.93 18.32 18.39 2,077,501 - -0.97% 2 Stars: Appealing
12/17/2009 19.21 19.39 18.46 18.57 2,180,294 - -3.48% 2 Stars: Appealing
12/16/2009 19.42 19.43 19.10 19.24 1,478,319 + +0.31% 2 Stars: Appealing
12/15/2009 19.50 19.90 18.86 19.18 1,797,784 - -1.24% 2 Stars: Appealing
12/14/2009 19.75 19.87 19.27 19.42 1,270,022 - -0.97% 2 Stars: Appealing
12/11/2009 19.75 20.11 19.36 19.61 1,579,975 + +0.26% 2 Stars: Appealing
12/10/2009 20.00 20.13 19.23 19.56 1,826,922 - -1.06% 2 Stars: Appealing
12/09/2009 21.09 21.09 19.64 19.77 1,165,432 - -2.66% 2 Stars: Appealing
12/08/2009 20.72 21.34 20.16 20.31 2,103,779 - -3.38% 2 Stars: Appealing
12/07/2009 21.52 21.52 20.96 21.02 1,468,910 - -2.73% 2 Stars: Appealing
12/04/2009 22.06 22.53 20.88 21.61 2,530,126 + +0.09% 2 Stars: Appealing
12/03/2009 23.26 23.26 21.55 21.59 2,128,071 - -7.02% 2 Stars: Appealing
12/02/2009 23.32 24.29 22.90 23.22 1,775,746 + +0.74% 2 Stars: Appealing
12/01/2009 23.78 23.78 22.70 23.05 1,980,776 - -1.24% 2 Stars: Appealing
11/30/2009 24.63 24.93 23.00 23.34 2,381,353 - -4.31% 2 Stars: Appealing
11/27/2009 23.91 24.70 23.28 24.39 642,587 - -1.49% 2 Stars: Appealing
11/25/2009 22.77 25.07 22.50 24.76 2,322,002 + +11.28% 2 Stars: Appealing
11/24/2009 21.62 23.52 21.26 22.25 3,009,045 - -5.40% 2 Stars: Appealing
11/23/2009 22.72 23.62 22.15 23.52 2,959,385 + +5.47% 2 Stars: Appealing
11/20/2009 22.48 22.70 21.60 22.30 2,427,421 - -0.04% 2 Stars: Appealing
11/19/2009 22.04 22.64 21.60 22.31 2,423,179 + +0.77% 2 Stars: Appealing
11/18/2009 22.12 22.32 21.28 22.14 2,029,779 + +0.41% 2 Stars: Appealing
11/17/2009 21.00 22.06 20.86 22.05 3,880,035 + +7.56% 2 Stars: Appealing
11/16/2009 20.42 20.89 20.24 20.50 2,227,685 + +2.24% 2 Stars: Appealing
11/13/2009 20.21 20.36 19.64 20.05 2,720,305 - -0.20% 2 Stars: Appealing
11/12/2009 20.74 20.74 19.81 20.09 1,958,102 - -1.95% 2 Stars: Appealing
11/11/2009 19.82 20.60 19.52 20.49 3,467,818 + +4.54% 2 Stars: Appealing
11/10/2009 18.53 19.77 18.50 19.60 3,968,454 + +5.60% 2 Stars: Appealing
11/09/2009 17.24 18.65 17.03 18.56 2,529,812 + +8.86% 2 Stars: Appealing
11/06/2009 16.86 17.19 16.80 17.05 1,031,680 + +1.07% 2 Stars: Appealing
11/05/2009 17.27 17.27 16.63 16.87 1,169,154 - 0.00% 2 Stars: Appealing
11/04/2009 16.88 17.22 16.68 16.87 1,448,036 + +0.60% 2 Stars: Appealing
11/03/2009 16.85 16.96 16.29 16.77 1,981,453 + +0.72% 2 Stars: Appealing
11/02/2009 16.73 17.13 16.11 16.65 1,893,901 + +0.24% 2 Stars: Appealing
10/30/2009 16.93 17.36 16.53 16.61 2,901,993 - -1.07% 2 Stars: Appealing
10/29/2009 17.24 17.49 16.71 16.79 1,592,746 + +1.70% 2 Stars: Appealing
10/28/2009 17.29 17.49 16.50 16.51 1,151,683 - -3.90% 2 Stars: Appealing
10/27/2009 17.47 17.58 16.95 17.18 2,055,650 - -1.77% 2 Stars: Appealing
10/26/2009 18.06 18.49 17.38 17.49 2,437,131 - -3.37% 2 Stars: Appealing
10/23/2009 18.27 18.52 17.60 18.10 3,164,369 - -3.77% 2 Stars: Appealing
10/22/2009 18.35 18.85 18.35 18.81 1,168,236 + +2.23% 2 Stars: Appealing
10/21/2009 18.98 19.14 18.40 18.40 1,917,947 - -2.65% 2 Stars: Appealing
10/20/2009 20.32 20.32 18.68 18.90 3,295,987 - -5.78% 1 Stars: Appealing
10/19/2009 20.00 20.49 19.75 20.06 1,683,385 - -0.20% 1 Stars: Appealing
10/16/2009 20.52 20.52 19.50 20.10 2,181,984 - -3.50% 1 Stars: Appealing
10/15/2009 20.96 20.96 20.57 20.83 1,145,196 - -0.38% 1 Stars: Appealing
10/14/2009 20.70 21.22 20.50 20.91 1,943,793 + +2.15% 2 Stars: Appealing
10/13/2009 20.64 20.87 20.43 20.47 1,592,502 - -0.73% 2 Stars: Appealing
10/12/2009 20.92 21.21 20.54 20.62 1,184,758 - -1.10% 1 Stars: Appealing
10/09/2009 21.23 21.53 20.76 20.85 1,865,421 - -1.33% 2 Stars: Appealing
10/08/2009 23.63 23.69 20.83 21.13 4,392,587 - -11.55% 2 Stars: Appealing
10/07/2009 23.80 23.97 23.48 23.89 1,093,660 + +0.29% 2 Stars: Appealing
10/06/2009 22.83 23.83 22.71 23.82 1,237,746 + +4.75% 2 Stars: Appealing
10/05/2009 21.78 22.91 21.65 22.74 1,291,869 + +5.08% 1 Stars: Appealing
10/02/2009 21.33 21.86 21.26 21.64 1,252,829 + +0.14% 2 Stars: Appealing
10/01/2009 22.22 22.25 21.32 21.61 901,547 - -2.75% 2 Stars: Appealing
09/30/2009 21.94 22.60 21.42 22.22 1,396,451 + +1.97% 1 Stars: Appealing
09/29/2009 21.76 22.03 21.51 21.79 1,008,387 + +0.18% 1 Stars: Appealing
09/28/2009 21.41 21.98 21.34 21.75 764,769 + +1.87% 1 Stars: Appealing
09/25/2009 21.63 21.98 21.31 21.35 493,950 - -1.48% 1 Stars: Appealing
09/24/2009 22.06 22.19 21.30 21.67 467,796 - -1.63% 1 Stars: Appealing
09/23/2009 22.00 22.40 21.83 22.03 644,127 + +0.82% 1 Stars: Appealing
09/22/2009 22.23 22.34 21.78 21.85 703,409 - -0.73% 1 Stars: Appealing
09/21/2009 22.12 22.34 21.69 22.01 1,340,236 - -1.39% 1 Stars: Appealing
09/18/2009 22.22 22.41 21.87 22.32 1,217,356 + +0.63% 1 Stars: Appealing
09/17/2009 22.06 22.46 21.89 22.18 560,366 + +0.64% 2 Stars: Appealing