Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.56 13.93 13.52 13.85 2,749,281 + +3.59% 2 Stars: Appealing
02/08/2010 13.37 13.57 13.13 13.37 1,744,797 + +0.15% 2 Stars: Appealing
02/05/2010 13.26 13.45 13.02 13.35 2,040,812 + +0.68% 2 Stars: Appealing
02/04/2010 13.73 13.86 13.22 13.26 3,303,037 - -4.60% 2 Stars: Appealing
02/03/2010 13.68 13.96 13.52 13.90 4,166,651 + +0.80% 2 Stars: Appealing
02/02/2010 13.41 13.96 13.41 13.79 4,350,674 + +3.84% 2 Stars: Appealing
02/01/2010 12.78 13.30 12.78 13.28 3,783,214 + +3.99% 2 Stars: Appealing
01/29/2010 12.71 13.17 12.71 12.77 2,934,309 + +0.95% 2 Stars: Appealing
01/28/2010 12.95 13.00 12.54 12.65 1,320,032 - -1.79% 2 Stars: Appealing
01/27/2010 12.65 12.94 12.53 12.88 1,725,239 + +1.58% 2 Stars: Appealing
01/26/2010 12.64 12.84 12.44 12.68 2,349,036 - 0.00% 2 Stars: Appealing
01/25/2010 12.90 13.02 12.52 12.68 2,327,220 - -0.94% 2 Stars: Appealing
01/22/2010 13.15 13.28 12.74 12.80 3,134,165 - -2.51% 2 Stars: Appealing
01/21/2010 13.65 13.72 13.09 13.13 2,825,149 - -3.60% 2 Stars: Appealing
01/20/2010 13.64 13.72 13.50 13.62 2,135,501 - -1.09% 2 Stars: Appealing
01/19/2010 13.60 13.77 13.50 13.77 1,544,386 + +1.18% 2 Stars: Appealing
01/15/2010 13.90 14.10 13.60 13.61 2,404,168 - -2.51% 2 Stars: Appealing
01/14/2010 14.00 14.12 13.86 13.96 1,482,729 - -1.06% 2 Stars: Appealing
01/13/2010 13.96 14.15 13.82 14.11 1,432,980 + +1.22% 2 Stars: Appealing
01/12/2010 13.97 13.97 13.75 13.94 3,458,564 - -2.86% 2 Stars: Appealing
01/11/2010 14.50 14.60 14.17 14.35 1,912,550 - -0.83% 2 Stars: Appealing
01/08/2010 14.43 14.70 14.24 14.47 2,373,959 - 0.00% 2 Stars: Appealing
01/07/2010 13.94 14.53 13.81 14.47 5,067,590 + +5.54% 2 Stars: Appealing
01/06/2010 13.52 13.71 13.34 13.71 3,156,735 + +0.29% 2 Stars: Appealing
01/05/2010 13.69 13.84 13.58 13.67 1,946,735 - -0.44% 2 Stars: Appealing
01/04/2010 13.88 14.06 13.65 13.73 3,845,889 - -2.28% 2 Stars: Appealing
12/31/2009 14.39 14.39 14.02 14.05 1,169,105 - -1.75% 2 Stars: Appealing
12/30/2009 14.12 14.31 14.05 14.30 2,434,312 + +0.78% 2 Stars: Appealing
12/29/2009 14.09 14.27 13.85 14.19 2,483,066 + +0.64% 2 Stars: Appealing
12/28/2009 14.05 14.18 14.00 14.10 1,689,741 + +0.71% 2 Stars: Appealing
12/24/2009 13.94 14.09 13.90 14.00 458,134 + +0.50% 2 Stars: Appealing
12/23/2009 13.96 14.03 13.63 13.93 1,946,464 + +0.14% 2 Stars: Appealing
12/22/2009 13.86 14.04 13.77 13.91 2,503,611 + +0.43% 2 Stars: Appealing
12/21/2009 13.62 13.95 13.50 13.85 1,887,643 + +2.74% 2 Stars: Appealing
12/18/2009 13.85 13.96 13.15 13.48 3,997,968 - -1.75% 2 Stars: Appealing
12/17/2009 13.77 14.00 13.63 13.72 1,797,571 - -1.29% 2 Stars: Appealing
12/16/2009 14.15 14.18 13.86 13.90 1,578,614 - -0.57% 2 Stars: Appealing
12/15/2009 14.05 14.16 13.92 13.98 1,911,640 - -1.20% 2 Stars: Appealing
12/14/2009 14.25 14.25 13.80 14.15 1,590,626 + +1.36% 2 Stars: Appealing
12/11/2009 14.03 14.33 13.91 13.96 2,567,095 + +0.14% 2 Stars: Appealing
12/10/2009 13.78 14.12 13.68 13.94 2,107,315 + +1.38% 2 Stars: Appealing
12/09/2009 13.61 13.82 13.36 13.75 2,003,899 + +0.66% 2 Stars: Appealing
12/08/2009 13.71 13.96 13.56 13.66 1,935,589 - -1.51% 2 Stars: Appealing
12/07/2009 13.97 14.15 13.80 13.87 1,704,717 - -1.21% 2 Stars: Appealing
12/04/2009 14.18 14.38 13.70 14.04 3,180,883 + +1.23% 2 Stars: Appealing
12/03/2009 14.28 14.28 13.83 13.87 2,779,411 - -2.26% 2 Stars: Appealing
12/02/2009 14.54 14.70 14.08 14.19 3,245,744 - -2.21% 2 Stars: Appealing
12/01/2009 14.34 14.52 14.13 14.51 2,758,591 + +3.13% 2 Stars: Appealing
11/30/2009 14.23 14.29 13.67 14.07 3,355,176 - -1.61% 2 Stars: Appealing
11/27/2009 14.34 14.65 14.07 14.30 1,500,236 - -2.99% 2 Stars: Appealing
11/25/2009 14.57 14.80 14.56 14.74 2,309,718 + +1.45% 2 Stars: Appealing
11/24/2009 14.82 14.89 14.40 14.53 2,477,123 - -1.42% 2 Stars: Appealing
11/23/2009 14.69 14.75 14.44 14.74 4,123,537 + +3.29% 2 Stars: Appealing
11/20/2009 14.48 14.71 14.08 14.27 3,582,214 - -2.26% 2 Stars: Appealing
11/19/2009 14.59 14.72 14.25 14.60 5,370,232 - -0.48% 2 Stars: Appealing
11/18/2009 14.80 15.43 14.41 14.67 17,538,071 + +8.83% 2 Stars: Appealing
11/17/2009 13.60 13.65 13.17 13.48 4,417,222 - -1.32% 2 Stars: Appealing
11/16/2009 13.17 13.75 13.15 13.66 4,162,678 + +5.97% 2 Stars: Appealing
11/13/2009 12.91 13.06 12.68 12.89 3,734,162 + +0.70% 2 Stars: Appealing
11/12/2009 13.32 13.36 12.74 12.80 2,290,508 - -3.69% 2 Stars: Appealing
11/11/2009 13.24 13.60 13.09 13.29 2,783,788 + +1.22% 2 Stars: Appealing
11/10/2009 13.03 13.38 12.90 13.13 2,658,206 - 0.00% 2 Stars: Appealing
11/09/2009 12.65 13.15 12.57 13.13 2,981,493 + +5.29% 2 Stars: Appealing
11/06/2009 12.22 12.55 12.06 12.47 3,259,754 + +0.97% 2 Stars: Appealing
11/05/2009 12.65 12.65 12.06 12.35 4,689,442 - -1.28% 2 Stars: Appealing
11/04/2009 12.84 12.88 12.42 12.51 4,614,550 - -2.11% 2 Stars: Appealing
11/03/2009 12.50 12.94 12.34 12.78 3,148,379 + +1.03% 2 Stars: Appealing
11/02/2009 11.99 12.66 11.95 12.65 7,317,031 + +5.86% 2 Stars: Appealing
10/30/2009 12.47 12.59 11.77 11.95 5,850,395 - -4.48% 2 Stars: Appealing
10/29/2009 12.45 12.74 12.23 12.51 6,500,482 + +2.79% 2 Stars: Appealing
10/28/2009 13.06 13.09 12.07 12.17 4,908,152 - -6.96% 2 Stars: Appealing
10/27/2009 13.75 13.84 12.86 13.08 3,120,297 - -4.94% 2 Stars: Appealing
10/26/2009 13.48 13.97 13.48 13.76 4,790,068 + +2.00% 2 Stars: Appealing
10/23/2009 13.76 13.77 13.37 13.49 3,407,217 - -1.68% 2 Stars: Appealing
10/22/2009 13.30 13.79 13.25 13.72 3,608,953 + +2.85% 2 Stars: Appealing
10/21/2009 13.69 14.14 13.23 13.34 5,198,490 - -2.98% 2 Stars: Appealing
10/20/2009 13.56 13.83 13.48 13.75 3,157,451 + +1.78% 2 Stars: Appealing
10/19/2009 13.63 13.75 13.39 13.51 1,827,338 - -0.15% 2 Stars: Appealing
10/16/2009 13.67 13.73 13.46 13.53 2,938,025 - -1.74% 2 Stars: Appealing
10/15/2009 12.99 13.85 12.99 13.77 5,824,314 + +4.24% 2 Stars: Appealing
10/14/2009 12.89 13.32 12.77 13.21 3,708,888 + +3.85% 2 Stars: Appealing
10/13/2009 12.50 12.80 12.34 12.72 3,096,684 + +2.09% 2 Stars: Appealing
10/12/2009 12.70 12.72 12.35 12.46 2,114,664 - -1.11% 2 Stars: Appealing
10/09/2009 12.67 12.72 12.44 12.60 2,373,180 - -0.87% 2 Stars: Appealing
10/08/2009 12.73 12.91 12.50 12.71 3,163,022 + +0.79% 2 Stars: Appealing
10/07/2009 12.34 12.61 12.04 12.61 2,753,783 + +1.45% 2 Stars: Appealing
10/06/2009 12.48 12.67 12.26 12.43 5,818,414 + +0.97% 2 Stars: Appealing
10/05/2009 12.09 12.46 12.09 12.31 4,975,841 + +2.07% 2 Stars: Appealing
10/02/2009 12.08 12.25 11.99 12.06 4,640,524 - -2.11% 2 Stars: Appealing
10/01/2009 12.92 12.95 12.30 12.32 4,348,084 - -5.23% 2 Stars: Appealing
09/30/2009 13.01 13.16 12.53 13.00 4,228,635 + +0.31% 2 Stars: Appealing
09/29/2009 12.86 13.26 12.86 12.96 2,902,216 + +1.25% 2 Stars: Appealing
09/28/2009 12.62 12.93 12.56 12.80 2,149,157 + +1.99% 2 Stars: Appealing
09/25/2009 12.72 12.96 12.51 12.55 2,106,147 - -1.34% 2 Stars: Appealing
09/24/2009 13.27 13.34 12.66 12.72 3,803,319 - -3.56% 2 Stars: Appealing
09/23/2009 13.43 13.50 13.18 13.19 2,720,693 - -1.86% 2 Stars: Appealing
09/22/2009 13.46 13.53 13.25 13.44 2,123,321 + +0.90% 2 Stars: Appealing
09/21/2009 13.32 13.55 13.17 13.32 2,978,956 - -1.11% 2 Stars: Appealing
09/18/2009 13.44 13.56 13.27 13.47 3,560,911 + +0.67% 2 Stars: Appealing
09/17/2009 13.55 13.80 13.32 13.38 3,700,366 - -1.55% 2 Stars: Appealing