Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 12.81 12.96 12.66 12.85 6,884,472 + +0.86% 3 Stars: Appealing
02/08/2010 12.78 13.06 12.60 12.74 7,120,129 - -2.45% 4 Stars: Appealing
02/05/2010 12.57 13.10 12.55 13.06 10,665,605 + +3.65% 4 Stars: Appealing
02/04/2010 12.85 12.95 12.50 12.60 9,181,491 - -2.25% 4 Stars: Appealing
02/03/2010 13.07 13.09 12.87 12.89 7,943,240 - -2.42% 4 Stars: Appealing
02/02/2010 13.27 13.28 13.09 13.21 6,017,624 - -0.30% 4 Stars: Appealing
02/01/2010 13.33 13.35 13.18 13.25 4,522,599 - -0.15% 4 Stars: Appealing
01/29/2010 13.23 13.35 13.20 13.27 5,947,528 + +0.91% 4 Stars: Appealing
01/28/2010 13.29 13.36 13.12 13.15 6,090,567 - -0.90% 4 Stars: Appealing
01/27/2010 13.02 13.33 13.02 13.27 6,600,303 + +1.61% 4 Stars: Appealing
01/26/2010 13.05 13.27 13.05 13.06 5,273,794 - -0.31% 4 Stars: Appealing
01/25/2010 13.17 13.26 13.03 13.10 5,908,718 - -0.15% 4 Stars: Appealing
01/22/2010 13.33 13.36 13.10 13.12 7,694,444 - -1.06% 4 Stars: Appealing
01/21/2010 13.66 13.66 13.09 13.26 14,205,513 - -2.43% 3 Stars: Appealing
01/20/2010 13.72 13.72 13.46 13.59 8,061,096 - -1.09% 3 Stars: Appealing
01/19/2010 13.84 13.94 13.72 13.74 6,004,258 - -0.72% 3 Stars: Appealing
01/15/2010 13.99 13.99 13.72 13.84 5,895,631 - -1.00% 3 Stars: Appealing
01/14/2010 13.99 14.06 13.81 13.98 7,523,853 - -0.57% 3 Stars: Appealing
01/13/2010 14.00 14.20 13.84 14.06 7,924,771 + +0.79% 3 Stars: Appealing
01/12/2010 14.20 14.24 13.88 13.95 5,845,887 - -2.24% 3 Stars: Appealing
01/11/2010 14.48 14.71 14.18 14.27 4,365,887 - -0.42% 3 Stars: Appealing
01/08/2010 14.01 14.34 13.89 14.33 6,871,303 + +2.28% 3 Stars: Appealing
01/07/2010 13.78 14.13 13.74 14.01 9,819,273 + +3.01% 3 Stars: Appealing
01/06/2010 13.38 13.70 13.37 13.60 4,071,162 + +0.97% 3 Stars: Appealing
01/05/2010 13.60 13.63 13.38 13.47 4,932,488 - -0.96% 3 Stars: Appealing
01/04/2010 13.76 13.89 13.59 13.60 4,998,980 - -0.95% 3 Stars: Appealing
12/31/2009 13.76 13.86 13.73 13.73 2,264,867 - -0.51% 4 Stars: Appealing
12/30/2009 13.75 13.87 13.74 13.80 2,197,135 - -0.14% 4 Stars: Appealing
12/29/2009 13.80 13.88 13.69 13.82 2,734,602 + +0.73% 4 Stars: Appealing
12/28/2009 13.84 13.85 13.70 13.72 2,106,801 - -0.44% 4 Stars: Appealing
12/24/2009 13.73 13.79 13.68 13.78 1,225,350 + +0.44% 4 Stars: Appealing
12/23/2009 13.70 13.75 13.56 13.72 3,019,305 + +0.59% 4 Stars: Appealing
12/22/2009 13.50 13.65 13.45 13.64 4,312,366 + +1.04% 4 Stars: Appealing
12/21/2009 13.53 13.60 13.08 13.50 7,915,711 + +0.15% 4 Stars: Appealing
12/18/2009 13.13 13.51 13.03 13.48 10,868,573 + +3.22% 4 Stars: Appealing
12/17/2009 12.99 13.18 12.96 13.06 4,838,662 + +0.31% 4 Stars: Appealing
12/16/2009 13.03 13.14 12.97 13.02 3,998,893 + +0.15% 4 Stars: Appealing
12/15/2009 13.17 13.22 12.93 13.00 7,123,217 - -1.52% 4 Stars: Appealing
12/14/2009 13.24 13.25 13.15 13.20 3,505,038 + +0.23% 4 Stars: Appealing
12/11/2009 13.17 13.23 13.14 13.17 3,556,717 + +0.23% 4 Stars: Appealing
12/10/2009 13.08 13.15 13.08 13.14 3,142,601 + +0.54% 4 Stars: Appealing
12/09/2009 13.12 13.15 13.03 13.07 4,131,818 - -0.38% 4 Stars: Appealing
12/08/2009 13.10 13.23 13.07 13.12 4,141,649 + +0.08% 4 Stars: Appealing
12/07/2009 13.20 13.27 13.08 13.11 3,593,593 - -1.21% 4 Stars: Appealing
12/04/2009 13.19 13.29 13.07 13.27 7,103,809 + +1.84% 4 Stars: Appealing
12/03/2009 13.30 13.34 13.03 13.03 4,541,340 - -1.44% 4 Stars: Appealing
12/02/2009 13.17 13.40 13.10 13.22 6,839,300 + +0.46% 4 Stars: Appealing
12/01/2009 13.29 13.36 13.06 13.16 7,365,349 - -0.98% 4 Stars: Appealing
11/30/2009 13.00 13.33 12.98 13.29 8,051,943 + +2.63% 4 Stars: Appealing
11/27/2009 12.90 13.10 12.87 12.95 3,574,657 - -0.77% 4 Stars: Appealing
11/25/2009 13.10 13.26 13.01 13.05 4,584,426 - -0.38% 4 Stars: Appealing
11/24/2009 13.22 13.28 12.97 13.10 6,764,184 - -1.21% 4 Stars: Appealing
11/23/2009 13.43 13.51 13.23 13.26 6,317,462 - -0.30% 4 Stars: Appealing
11/20/2009 13.35 13.37 13.20 13.30 3,147,809 - -0.15% 4 Stars: Appealing
11/19/2009 13.59 13.64 13.28 13.32 4,159,336 - -2.27% 4 Stars: Appealing
11/18/2009 13.53 13.78 13.50 13.63 5,417,475 + +1.04% 4 Stars: Appealing
11/17/2009 13.47 13.53 13.39 13.49 2,742,548 - -0.30% 4 Stars: Appealing
11/16/2009 13.42 13.55 13.37 13.53 5,444,774 + +1.73% 4 Stars: Appealing
11/13/2009 13.39 13.43 13.18 13.30 4,139,287 - -0.37% 4 Stars: Appealing
11/12/2009 13.50 13.60 13.32 13.35 4,282,577 - -0.82% 4 Stars: Appealing
11/11/2009 13.27 13.48 13.24 13.46 7,115,618 + +2.36% 4 Stars: Appealing
11/10/2009 13.03 13.29 13.03 13.15 8,768,289 + +0.31% 4 Stars: Appealing
11/09/2009 13.23 13.29 13.01 13.11 7,754,016 - -0.83% 4 Stars: Appealing
11/06/2009 13.12 13.29 13.00 13.22 4,142,426 - -0.30% 4 Stars: Appealing
11/05/2009 13.09 13.27 13.00 13.26 6,880,744 + +2.47% 4 Stars: Appealing
11/04/2009 13.09 13.14 12.86 12.94 10,374,117 - -0.99% 4 Stars: Appealing
11/03/2009 12.93 13.16 12.93 13.07 5,836,669 - -0.31% 4 Stars: Appealing
11/02/2009 13.42 13.43 12.89 13.11 10,047,180 - -0.23% 4 Stars: Appealing
10/30/2009 13.48 13.49 13.04 13.14 8,879,325 - -3.24% 4 Stars: Appealing
10/29/2009 13.30 13.67 13.26 13.58 7,025,654 + +3.03% 4 Stars: Appealing
10/28/2009 13.39 13.45 13.16 13.18 7,588,852 - -0.90% 4 Stars: Appealing
10/27/2009 13.35 13.74 13.28 13.30 9,282,901 - -0.60% 4 Stars: Appealing
10/26/2009 13.47 13.53 13.22 13.38 6,820,847 - -0.22% 4 Stars: Appealing
10/23/2009 13.56 13.56 13.31 13.41 5,280,415 - -0.81% 4 Stars: Appealing
10/22/2009 13.18 13.53 13.04 13.52 10,303,004 + +3.13% 4 Stars: Appealing
10/21/2009 13.30 13.33 12.90 13.11 13,540,877 - -0.08% 4 Stars: Appealing
10/20/2009 13.20 13.31 13.07 13.12 7,603,097 - -0.83% 4 Stars: Appealing
10/19/2009 13.15 13.33 13.06 13.23 7,782,464 + +1.07% 4 Stars: Appealing
10/16/2009 13.10 13.22 13.07 13.09 6,094,340 - -1.21% 4 Stars: Appealing
10/15/2009 13.23 13.37 13.20 13.25 5,451,318 - -0.15% 4 Stars: Appealing
10/14/2009 13.34 13.36 13.16 13.27 6,094,900 + +0.76% 4 Stars: Appealing
10/13/2009 13.07 13.26 12.96 13.17 7,728,573 - -0.38% 4 Stars: Appealing
10/12/2009 13.08 13.30 13.01 13.22 5,168,271 + +1.07% 3 Stars: Appealing
10/09/2009 13.09 13.15 12.99 13.08 6,297,063 - -0.15% 3 Stars: Appealing
10/08/2009 13.23 13.25 13.05 13.10 6,723,225 - -0.30% 3 Stars: Appealing
10/07/2009 13.00 13.16 12.95 13.14 3,881,594 + +0.84% 3 Stars: Appealing
10/06/2009 13.06 13.16 12.88 13.03 5,016,081 + +0.39% 3 Stars: Appealing
10/05/2009 13.12 13.17 12.76 12.98 7,459,679 + +0.46% 3 Stars: Appealing
10/02/2009 12.68 13.12 12.65 12.92 8,894,357 + +0.62% 3 Stars: Appealing
10/01/2009 13.15 13.28 12.83 12.84 9,068,013 - -2.36% 4 Stars: Appealing
09/30/2009 13.31 13.37 12.97 13.15 7,344,554 - -0.45% 3 Stars: Appealing
09/29/2009 12.97 13.31 12.90 13.21 10,295,322 + +2.24% 3 Stars: Appealing
09/28/2009 12.83 12.98 12.79 12.92 8,545,303 - -1.15% 3 Stars: Appealing
09/25/2009 13.03 13.16 12.93 13.07 8,327,244 - -0.38% 3 Stars: Appealing
09/24/2009 13.42 13.50 13.04 13.12 7,019,200 - -1.94% 3 Stars: Appealing
09/23/2009 13.58 13.70 13.37 13.38 7,910,111 - -1.55% 3 Stars: Appealing
09/22/2009 13.91 13.92 13.39 13.59 8,006,931 - -1.09% 3 Stars: Appealing
09/21/2009 13.65 13.80 13.55 13.74 6,201,312 - -0.43% 3 Stars: Appealing
09/18/2009 14.00 14.00 13.41 13.80 18,678,780 - -0.86% 3 Stars: Appealing
09/17/2009 13.92 14.20 13.87 13.92 10,924,411 - -0.36% 3 Stars: Appealing