Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 14.38 14.58 13.92 14.26 4,478,136 + +0.49% 2 Stars: Appealing
02/08/2010 14.46 14.71 14.02 14.19 4,019,752 - -1.18% 2 Stars: Appealing
02/05/2010 14.39 14.60 14.02 14.36 4,188,749 - -0.14% 2 Stars: Appealing
02/04/2010 15.35 15.35 14.36 14.38 5,138,846 - -7.64% 2 Stars: Appealing
02/03/2010 15.51 15.79 15.34 15.57 3,827,705 + +0.58% 2 Stars: Appealing
02/02/2010 15.50 15.61 15.12 15.48 3,555,570 + +0.72% 2 Stars: Appealing
02/01/2010 14.58 15.46 14.51 15.37 4,989,023 + +6.15% 2 Stars: Appealing
01/29/2010 15.10 15.31 14.33 14.48 4,354,387 - -3.27% 2 Stars: Appealing
01/28/2010 15.80 15.82 14.75 14.97 5,630,550 - -5.25% 2 Stars: Appealing
01/27/2010 15.73 16.19 15.34 15.80 3,422,438 + +0.96% 2 Stars: Appealing
01/26/2010 15.80 16.16 15.62 15.65 3,695,828 - -0.89% 2 Stars: Appealing
01/25/2010 15.84 16.04 15.62 15.79 3,083,413 + +0.64% 2 Stars: Appealing
01/22/2010 16.86 16.86 15.62 15.69 6,205,493 - -7.10% 2 Stars: Appealing
01/21/2010 17.07 17.74 16.87 16.89 5,181,393 - -0.59% 2 Stars: Appealing
01/20/2010 17.11 17.12 16.78 16.99 3,788,747 - -1.11% 2 Stars: Appealing
01/19/2010 17.07 17.49 17.00 17.18 3,353,326 + +0.82% 2 Stars: Appealing
01/15/2010 17.72 17.79 16.97 17.04 4,746,381 - -4.11% 2 Stars: Appealing
01/14/2010 17.08 17.90 17.02 17.77 5,320,610 + +3.62% 2 Stars: Appealing
01/13/2010 17.01 17.20 16.59 17.15 4,913,998 + +0.94% 2 Stars: Appealing
01/12/2010 16.88 17.10 16.64 16.99 6,126,191 - -0.29% 2 Stars: Appealing
01/11/2010 17.61 17.62 16.94 17.04 3,682,484 - -2.85% 2 Stars: Appealing
01/08/2010 17.45 17.66 17.33 17.54 2,601,583 - -0.17% 2 Stars: Appealing
01/07/2010 17.45 17.59 17.20 17.57 3,336,444 + +0.17% 2 Stars: Appealing
01/06/2010 17.40 17.61 17.25 17.54 3,361,768 + +0.46% 2 Stars: Appealing
01/05/2010 17.69 17.81 17.40 17.46 3,961,058 - -1.19% 2 Stars: Appealing
01/04/2010 17.65 17.82 17.46 17.67 3,056,499 + +1.73% 2 Stars: Appealing
12/31/2009 17.63 17.84 17.37 17.37 2,961,377 - -1.70% 2 Stars: Appealing
12/30/2009 17.79 17.86 17.60 17.67 2,702,019 - -0.90% 2 Stars: Appealing
12/29/2009 17.63 17.91 17.37 17.83 2,977,740 + +1.54% 2 Stars: Appealing
12/28/2009 17.56 17.76 17.42 17.56 3,098,800 + +0.80% 2 Stars: Appealing
12/24/2009 17.24 17.50 17.15 17.42 1,415,875 + +2.11% 2 Stars: Appealing
12/23/2009 17.12 17.37 16.75 17.06 4,987,531 - -0.70% 2 Stars: Appealing
12/22/2009 16.01 17.18 15.76 17.18 11,296,007 + +14.38% 2 Stars: Appealing
12/21/2009 15.09 15.33 14.95 15.02 5,099,782 + +1.49% 2 Stars: Appealing
12/18/2009 14.79 15.06 14.54 14.80 4,551,395 + +2.64% 2 Stars: Appealing
12/17/2009 14.31 14.52 14.09 14.42 3,171,657 - -0.28% 2 Stars: Appealing
12/16/2009 14.45 14.61 14.40 14.46 1,975,132 + +0.56% 2 Stars: Appealing
12/15/2009 14.41 14.86 14.31 14.38 3,986,213 - -0.55% 2 Stars: Appealing
12/14/2009 14.25 14.60 14.08 14.46 2,857,512 + +2.84% 2 Stars: Appealing
12/11/2009 14.07 14.27 13.90 14.06 1,894,148 + +0.21% 2 Stars: Appealing
12/10/2009 13.89 14.06 13.71 14.03 3,162,891 + +2.41% 2 Stars: Appealing
12/09/2009 13.27 13.81 13.18 13.70 4,206,486 + +3.40% 2 Stars: Appealing
12/08/2009 13.16 13.36 13.00 13.25 2,590,164 - 0.00% 2 Stars: Appealing
12/07/2009 12.94 13.39 12.93 13.25 3,065,670 + +2.40% 2 Stars: Appealing
12/04/2009 13.12 13.35 12.81 12.94 4,835,932 + +0.62% 2 Stars: Appealing
12/03/2009 13.11 13.34 12.81 12.86 4,281,505 - -1.83% 2 Stars: Appealing
12/02/2009 13.09 13.23 13.00 13.10 3,523,782 - -1.28% 2 Stars: Appealing
12/01/2009 13.40 13.64 13.24 13.27 2,921,729 - -0.30% 2 Stars: Appealing
11/30/2009 13.30 13.36 13.01 13.31 2,620,577 - -0.22% 2 Stars: Appealing
11/27/2009 13.07 13.51 12.77 13.34 1,236,622 - -1.40% 2 Stars: Appealing
11/25/2009 13.39 13.67 13.34 13.53 1,666,287 + +1.20% 2 Stars: Appealing
11/24/2009 13.87 13.93 13.33 13.37 3,035,336 - -4.02% 2 Stars: Appealing
11/23/2009 13.92 14.10 13.79 13.93 2,181,416 + +2.20% 2 Stars: Appealing
11/20/2009 13.60 13.77 13.50 13.63 2,244,736 - -0.87% 2 Stars: Appealing
11/19/2009 14.11 14.11 13.43 13.75 3,015,160 - -3.37% 2 Stars: Appealing
11/18/2009 14.40 14.50 14.18 14.23 2,079,584 - -1.32% 2 Stars: Appealing
11/17/2009 14.41 14.51 14.28 14.42 2,384,187 - -0.69% 2 Stars: Appealing
11/16/2009 14.58 14.58 14.33 14.52 4,034,286 + +0.28% 2 Stars: Appealing
11/13/2009 14.48 14.58 14.32 14.48 2,014,839 + +0.21% 2 Stars: Appealing
11/12/2009 14.69 14.71 14.36 14.45 2,643,392 - -1.70% 2 Stars: Appealing
11/11/2009 14.87 15.00 14.65 14.70 3,473,935 - -0.47% 2 Stars: Appealing
11/10/2009 14.74 14.99 14.50 14.77 2,604,914 - -0.40% 2 Stars: Appealing
11/09/2009 14.53 14.91 14.47 14.83 2,793,152 + +3.78% 2 Stars: Appealing
11/06/2009 14.05 14.58 14.00 14.29 2,999,012 + +0.35% 2 Stars: Appealing
11/05/2009 13.85 14.36 13.77 14.24 4,550,384 + +4.48% 2 Stars: Appealing
11/04/2009 13.81 13.93 13.60 13.63 3,390,401 + +0.66% 2 Stars: Appealing
11/03/2009 13.53 13.59 13.31 13.54 4,863,167 - -1.17% 2 Stars: Appealing
11/02/2009 13.42 13.93 13.32 13.70 4,232,667 + +2.39% 2 Stars: Appealing
10/30/2009 14.30 14.30 13.33 13.38 4,721,175 - -6.24% 2 Stars: Appealing
10/29/2009 13.94 14.39 13.85 14.27 3,946,676 + +4.24% 2 Stars: Appealing
10/28/2009 14.52 14.65 13.66 13.69 5,644,634 - -6.55% 2 Stars: Appealing
10/27/2009 15.01 15.29 14.60 14.65 5,332,750 - -2.33% 2 Stars: Appealing
10/26/2009 15.02 15.40 14.94 15.00 7,606,324 + +0.27% 2 Stars: Appealing
10/23/2009 15.05 15.21 14.81 14.96 3,769,747 + +0.54% 2 Stars: Appealing
10/22/2009 14.86 15.01 14.57 14.88 2,919,411 - -0.53% 2 Stars: Appealing
10/21/2009 15.08 15.45 14.90 14.96 3,332,995 - -1.06% 2 Stars: Appealing
10/20/2009 15.33 15.33 14.87 15.12 2,972,781 - -0.40% 2 Stars: Appealing
10/19/2009 14.81 15.34 14.81 15.18 3,645,748 + +2.71% 2 Stars: Appealing
10/16/2009 15.07 15.17 14.58 14.78 4,078,579 - -2.76% 2 Stars: Appealing
10/15/2009 15.26 15.28 15.00 15.20 2,820,118 - -1.17% 2 Stars: Appealing
10/14/2009 14.90 15.42 14.77 15.38 5,903,174 + +5.05% 2 Stars: Appealing
10/13/2009 14.57 14.73 14.36 14.64 4,799,646 + +0.55% 2 Stars: Appealing
10/12/2009 14.50 14.69 14.41 14.56 3,217,005 + +1.46% 3 Stars: Appealing
10/09/2009 14.03 14.38 13.90 14.35 2,360,180 + +2.87% 3 Stars: Appealing
10/08/2009 14.02 14.30 13.82 13.95 5,353,057 + +0.22% 3 Stars: Appealing
10/07/2009 13.82 13.97 13.64 13.92 4,389,551 + +0.29% 3 Stars: Appealing
10/06/2009 13.70 14.06 13.64 13.88 7,193,530 + +2.06% 3 Stars: Appealing
10/05/2009 13.06 13.68 12.98 13.60 6,652,849 + +5.10% 3 Stars: Appealing
10/02/2009 12.63 13.03 12.51 12.94 6,166,155 + +0.39% 3 Stars: Appealing
10/01/2009 13.41 13.46 12.89 12.89 8,136,744 - -3.88% 3 Stars: Appealing
09/30/2009 13.04 13.55 12.93 13.41 14,504,170 + +9.20% 3 Stars: Appealing
09/29/2009 12.47 12.53 12.07 12.28 7,081,672 - -0.81% 3 Stars: Appealing
09/28/2009 11.97 12.52 11.93 12.38 3,326,102 + +4.30% 3 Stars: Appealing
09/25/2009 12.39 12.41 11.54 11.87 6,613,055 - -5.27% 3 Stars: Appealing
09/24/2009 12.92 12.92 12.51 12.53 5,395,949 - -1.26% 3 Stars: Appealing
09/23/2009 12.35 13.18 12.35 12.69 5,544,909 + +2.84% 3 Stars: Appealing
09/22/2009 12.47 12.49 12.33 12.34 2,717,070 - -0.48% 3 Stars: Appealing
09/21/2009 12.30 12.46 12.17 12.40 3,519,027 - -0.08% 3 Stars: Appealing
09/18/2009 12.03 12.41 11.90 12.41 9,254,973 + +4.20% 3 Stars: Appealing
09/17/2009 12.16 12.56 11.91 11.91 3,913,421 - -2.38% 3 Stars: Appealing