Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 14.78 14.86 14.61 14.65 2,576,065 + +0.41% 2 Stars: Appealing
02/08/2010 14.83 14.85 14.57 14.59 2,720,937 - -1.49% 2 Stars: Appealing
02/05/2010 14.84 14.91 14.57 14.81 2,723,261 - -0.54% 2 Stars: Appealing
02/04/2010 15.16 15.21 14.89 14.89 3,015,236 - -3.06% 2 Stars: Appealing
02/03/2010 15.46 15.53 15.28 15.36 2,443,388 - -0.97% 2 Stars: Appealing
02/02/2010 15.31 15.52 15.13 15.51 2,445,704 + +1.70% 2 Stars: Appealing
02/01/2010 15.23 15.28 15.08 15.25 3,140,334 + +0.53% 2 Stars: Appealing
01/29/2010 15.30 15.48 15.13 15.17 4,142,641 - -0.85% 2 Stars: Appealing
01/28/2010 15.42 15.48 15.23 15.30 2,980,368 - -0.58% 2 Stars: Appealing
01/27/2010 15.52 15.52 15.23 15.39 3,060,907 - -0.97% 2 Stars: Appealing
01/26/2010 15.45 15.65 15.29 15.54 3,243,132 + +1.04% 2 Stars: Appealing
01/25/2010 15.37 15.46 15.19 15.38 2,741,646 + +1.05% 2 Stars: Appealing
01/22/2010 15.60 15.60 15.20 15.22 4,304,892 - -2.06% 2 Stars: Appealing
01/21/2010 15.92 16.02 15.54 15.54 3,018,630 - -2.02% 2 Stars: Appealing
01/20/2010 15.84 15.88 15.56 15.86 3,240,245 - -0.25% 2 Stars: Appealing
01/19/2010 15.69 15.91 15.65 15.90 1,860,655 + +1.34% 2 Stars: Appealing
01/15/2010 15.78 15.79 15.49 15.69 3,998,712 - -0.70% 2 Stars: Appealing
01/14/2010 15.77 15.95 15.70 15.80 2,644,832 + +0.13% 2 Stars: Appealing
01/13/2010 15.68 15.86 15.56 15.78 2,072,930 + +0.77% 2 Stars: Appealing
01/12/2010 15.69 15.77 15.56 15.66 2,906,830 - -0.57% 2 Stars: Appealing
01/11/2010 15.69 15.79 15.54 15.75 4,536,732 + +1.29% 2 Stars: Appealing
01/08/2010 15.42 15.58 15.30 15.55 2,398,723 + +0.39% 2 Stars: Appealing
01/07/2010 15.72 15.72 15.33 15.49 5,909,299 - -1.27% 2 Stars: Appealing
01/06/2010 15.74 15.84 15.66 15.69 4,671,775 - -0.32% 2 Stars: Appealing
01/05/2010 15.89 15.89 15.64 15.74 4,288,526 - -0.32% 2 Stars: Appealing
01/04/2010 15.67 15.86 15.61 15.79 5,875,442 + +0.83% 2 Stars: Appealing
12/31/2009 16.04 16.13 15.65 15.66 2,717,613 - -2.37% 2 Stars: Appealing
12/30/2009 15.97 16.06 15.87 16.04 3,574,773 + +0.63% 2 Stars: Appealing
12/29/2009 15.92 15.99 15.85 15.94 3,286,430 - 0.00% 2 Stars: Appealing
12/28/2009 15.93 15.98 15.82 15.94 1,968,599 + +0.31% 2 Stars: Appealing
12/24/2009 15.65 15.93 15.65 15.89 1,384,898 + +1.27% 2 Stars: Appealing
12/23/2009 15.70 15.75 15.50 15.69 1,886,565 + +0.38% 2 Stars: Appealing
12/22/2009 15.75 15.90 15.55 15.63 3,456,329 - -0.70% 2 Stars: Appealing
12/21/2009 15.69 15.93 15.67 15.74 4,096,294 + +0.45% 2 Stars: Appealing
12/18/2009 15.47 15.68 15.45 15.67 3,392,159 + +1.95% 2 Stars: Appealing
12/17/2009 15.29 15.51 15.24 15.37 3,286,227 + +0.46% 2 Stars: Appealing
12/16/2009 15.43 15.53 15.24 15.30 4,263,384 - -1.03% 2 Stars: Appealing
12/15/2009 15.60 15.66 15.37 15.46 6,256,407 - -0.90% 2 Stars: Appealing
12/14/2009 15.56 15.66 15.36 15.60 3,249,436 + +0.91% 2 Stars: Appealing
12/11/2009 15.20 15.46 15.12 15.46 2,787,976 + +2.18% 2 Stars: Appealing
12/10/2009 15.18 15.29 15.04 15.13 2,905,552 + +0.40% 2 Stars: Appealing
12/09/2009 15.22 15.42 14.91 15.07 4,877,843 + +0.07% 2 Stars: Appealing
12/08/2009 15.02 15.20 14.86 15.06 2,059,226 - -0.40% 2 Stars: Appealing
12/07/2009 14.89 15.27 14.77 15.12 3,771,962 + +1.75% 2 Stars: Appealing
12/04/2009 14.91 15.03 14.63 14.86 2,204,782 + +0.41% 2 Stars: Appealing
12/03/2009 14.86 14.95 14.73 14.80 2,039,091 - -0.47% 2 Stars: Appealing
12/02/2009 14.59 14.93 14.56 14.87 3,690,351 + +2.27% 2 Stars: Appealing
12/01/2009 14.33 14.57 14.30 14.54 3,604,628 + +2.11% 2 Stars: Appealing
11/30/2009 14.18 14.34 14.12 14.24 2,223,354 + +0.71% 2 Stars: Appealing
11/27/2009 14.04 14.28 14.00 14.14 937,020 - -1.60% 2 Stars: Appealing
11/25/2009 14.10 14.40 14.06 14.37 2,433,838 + +2.28% 2 Stars: Appealing
11/24/2009 14.08 14.11 13.93 14.05 3,043,479 - -0.28% 2 Stars: Appealing
11/23/2009 14.13 14.35 14.02 14.09 3,536,701 + +0.28% 2 Stars: Appealing
11/20/2009 13.94 14.09 13.85 14.05 3,407,366 + +0.57% 2 Stars: Appealing
11/19/2009 14.48 14.48 13.89 13.97 10,806,211 - -3.12% 2 Stars: Appealing
11/18/2009 14.66 14.72 14.36 14.42 4,526,261 - -1.97% 2 Stars: Appealing
11/17/2009 15.00 15.14 14.47 14.71 7,550,349 + +1.03% 2 Stars: Appealing
11/16/2009 14.47 14.65 14.41 14.56 3,175,813 + +1.32% 2 Stars: Appealing
11/13/2009 14.16 14.38 14.10 14.37 6,343,431 + +1.84% 2 Stars: Appealing
11/12/2009 14.23 14.39 14.05 14.11 3,758,801 - -0.84% 2 Stars: Appealing
11/11/2009 14.14 14.38 14.14 14.23 5,854,841 + +0.99% 2 Stars: Appealing
11/10/2009 13.79 14.11 13.79 14.09 4,510,458 + +1.73% 2 Stars: Appealing
11/09/2009 13.61 13.85 13.59 13.85 5,476,998 + +2.37% 2 Stars: Appealing
11/06/2009 13.40 13.61 13.32 13.53 3,845,327 + +0.74% 2 Stars: Appealing
11/05/2009 13.22 13.50 13.19 13.43 3,703,882 + +1.97% 2 Stars: Appealing
11/04/2009 13.12 13.33 13.04 13.17 5,175,301 + +0.30% 2 Stars: Appealing
11/03/2009 13.02 13.25 13.01 13.13 5,838,840 + +0.61% 2 Stars: Appealing
11/02/2009 13.35 13.51 13.00 13.05 10,399,269 - -1.88% 2 Stars: Appealing
10/30/2009 13.30 13.75 13.25 13.30 7,015,278 - -3.20% 2 Stars: Appealing
10/29/2009 13.42 13.78 13.32 13.74 7,638,104 + +2.54% 2 Stars: Appealing
10/28/2009 13.52 13.59 13.37 13.40 3,925,375 - -0.89% 2 Stars: Appealing
10/27/2009 13.56 13.65 13.43 13.52 3,288,775 - -0.07% 2 Stars: Appealing
10/26/2009 13.63 13.96 13.50 13.53 5,070,048 - -0.44% 2 Stars: Appealing
10/23/2009 13.81 13.98 13.54 13.59 3,580,390 - -1.59% 2 Stars: Appealing
10/22/2009 13.87 13.92 13.75 13.81 2,302,277 - -0.50% 2 Stars: Appealing
10/21/2009 13.91 14.13 13.79 13.88 3,825,331 - -0.29% 2 Stars: Appealing
10/20/2009 13.88 13.98 13.69 13.92 4,245,507 + +0.29% 3 Stars: Appealing
10/19/2009 13.73 13.90 13.62 13.88 2,510,013 + +0.95% 4 Stars: Appealing
10/16/2009 13.68 13.82 13.56 13.75 1,480,466 - 0.00% 4 Stars: Appealing
10/15/2009 13.72 13.88 13.65 13.75 2,878,873 - -0.07% 4 Stars: Appealing
10/14/2009 13.70 13.76 13.62 13.76 4,758,390 + +0.95% 4 Stars: Appealing
10/13/2009 13.58 13.65 13.44 13.63 3,816,051 + +0.29% 4 Stars: Appealing
10/12/2009 13.47 13.69 13.47 13.59 3,121,811 + +0.89% 4 Stars: Appealing
10/09/2009 13.30 13.56 13.23 13.47 2,325,835 + +1.66% 4 Stars: Appealing
10/08/2009 13.36 13.38 13.24 13.25 5,165,897 - -0.38% 4 Stars: Appealing
10/07/2009 13.31 13.38 13.23 13.30 1,947,981 - -0.37% 4 Stars: Appealing
10/06/2009 13.31 13.43 13.24 13.35 2,226,976 + +0.38% 4 Stars: Appealing
10/05/2009 13.23 13.35 13.09 13.30 2,202,939 + +0.68% 4 Stars: Appealing
10/02/2009 13.14 13.29 13.05 13.21 2,695,695 - 0.00% 4 Stars: Appealing
10/01/2009 13.39 13.42 13.21 13.21 2,937,056 - -1.42% 4 Stars: Appealing
09/30/2009 13.53 13.53 13.30 13.40 3,044,049 - -0.81% 4 Stars: Appealing
09/29/2009 13.56 13.64 13.48 13.51 2,381,675 - 0.00% 4 Stars: Appealing
09/28/2009 13.36 13.60 13.33 13.51 1,220,755 + +1.20% 4 Stars: Appealing
09/25/2009 13.33 13.47 13.25 13.35 1,789,985 - 0.00% 4 Stars: Appealing
09/24/2009 13.41 13.54 13.32 13.35 1,947,545 - -0.22% 4 Stars: Appealing
09/23/2009 13.42 13.64 13.35 13.38 3,456,349 - 0.00% 4 Stars: Appealing
09/22/2009 13.45 13.56 13.33 13.38 2,154,101 - -0.45% 4 Stars: Appealing
09/21/2009 13.44 13.48 13.27 13.44 2,828,510 + +0.07% 4 Stars: Appealing
09/18/2009 13.31 13.52 13.29 13.43 3,981,992 + +1.21% 4 Stars: Appealing
09/17/2009 13.17 13.35 13.08 13.27 3,632,784 + +0.84% 4 Stars: Appealing