Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.63 16.00 15.41 15.86 883,688 + +4.55% 2 Stars: Appealing
02/08/2010 15.49 15.52 14.94 15.17 738,929 - -1.30% 2 Stars: Appealing
02/05/2010 15.20 15.47 14.66 15.37 985,531 + +0.79% 2 Stars: Appealing
02/04/2010 16.20 16.23 15.25 15.25 1,343,973 - -7.97% 2 Stars: Appealing
02/03/2010 16.21 16.80 16.21 16.57 1,488,306 + +1.53% 2 Stars: Appealing
02/02/2010 16.52 16.61 15.70 16.32 1,090,094 - -0.91% 2 Stars: Appealing
02/01/2010 15.85 16.60 15.85 16.47 1,210,141 + +5.24% 2 Stars: Appealing
01/29/2010 16.53 16.79 15.47 15.65 1,790,188 - -5.09% 2 Stars: Appealing
01/28/2010 16.80 16.93 15.96 16.49 1,141,939 - -0.84% 2 Stars: Appealing
01/27/2010 17.00 17.27 15.92 16.63 1,207,270 - -0.95% 2 Stars: Appealing
01/26/2010 17.00 17.41 16.61 16.79 1,098,523 - -1.98% 2 Stars: Appealing
01/25/2010 17.87 18.07 17.09 17.13 1,334,956 - -2.17% 2 Stars: Appealing
01/22/2010 18.22 18.72 17.37 17.51 1,209,260 - -3.95% 2 Stars: Appealing
01/21/2010 18.89 19.19 17.92 18.23 1,675,000 - -4.65% 2 Stars: Appealing
01/20/2010 19.86 19.86 18.72 19.12 1,582,048 - -5.06% 2 Stars: Appealing
01/19/2010 20.04 20.29 19.55 20.14 1,205,352 + +0.80% 2 Stars: Appealing
01/15/2010 20.90 20.90 19.74 19.98 1,560,558 - -4.68% 2 Stars: Appealing
01/14/2010 21.35 21.64 20.77 20.96 740,781 - -2.06% 2 Stars: Appealing
01/13/2010 21.47 21.75 20.86 21.40 789,833 + +0.71% 2 Stars: Appealing
01/12/2010 20.80 21.43 20.67 21.25 1,169,358 - -0.19% 2 Stars: Appealing
01/11/2010 22.57 22.94 21.11 21.29 1,770,998 - -4.01% 2 Stars: Appealing
01/08/2010 21.70 22.31 21.55 22.18 1,064,122 + +1.28% 2 Stars: Appealing
01/07/2010 22.35 22.38 21.40 21.90 1,760,749 - -0.90% 2 Stars: Appealing
01/06/2010 20.56 22.22 20.52 22.10 2,614,957 + +7.33% 2 Stars: Appealing
01/05/2010 19.62 20.88 19.62 20.59 1,266,101 + +4.41% 2 Stars: Appealing
01/04/2010 18.92 19.72 18.64 19.72 827,025 + +6.65% 2 Stars: Appealing
12/31/2009 18.82 18.91 18.47 18.49 213,988 - -1.28% 2 Stars: Appealing
12/30/2009 18.70 18.80 18.39 18.73 314,811 - -0.69% 2 Stars: Appealing
12/29/2009 19.22 19.39 18.67 18.86 305,690 - -1.82% 2 Stars: Appealing
12/28/2009 19.60 19.70 19.01 19.21 348,712 - -1.18% 2 Stars: Appealing
12/24/2009 19.55 19.76 19.26 19.44 337,399 - -0.21% 2 Stars: Appealing
12/23/2009 19.00 19.51 18.94 19.48 669,463 + +3.23% 2 Stars: Appealing
12/22/2009 18.59 18.98 18.57 18.87 458,440 + +1.51% 2 Stars: Appealing
12/21/2009 18.59 18.94 18.45 18.59 638,693 + +0.98% 2 Stars: Appealing
12/18/2009 18.38 18.64 18.20 18.41 1,036,829 + +1.04% 2 Stars: Appealing
12/17/2009 18.08 18.40 17.70 18.22 1,298,983 - -0.05% 2 Stars: Appealing
12/16/2009 17.86 18.26 17.76 18.23 924,591 + +3.46% 2 Stars: Appealing
12/15/2009 17.65 18.18 17.50 17.62 792,118 - -0.34% 2 Stars: Appealing
12/14/2009 18.00 18.07 17.55 17.68 1,076,907 + +0.45% 2 Stars: Appealing
12/11/2009 18.10 18.10 17.47 17.60 894,005 - -1.57% 2 Stars: Appealing
12/10/2009 17.61 18.24 17.52 17.88 782,543 + +2.58% 2 Stars: Appealing
12/09/2009 17.24 17.66 17.00 17.43 758,843 + +1.34% 2 Stars: Appealing
12/08/2009 17.12 17.54 16.77 17.20 798,244 - -0.98% 2 Stars: Appealing
12/07/2009 17.54 17.83 17.14 17.37 1,358,003 - -0.97% 2 Stars: Appealing
12/04/2009 18.25 18.73 17.40 17.54 1,448,787 - -2.23% 2 Stars: Appealing
12/03/2009 18.83 18.97 17.94 17.94 973,124 - -4.42% 2 Stars: Appealing
12/02/2009 18.25 18.83 18.25 18.77 1,160,915 + +2.57% 2 Stars: Appealing
12/01/2009 18.67 18.81 18.11 18.30 1,183,045 - -0.16% 2 Stars: Appealing
11/30/2009 18.50 18.98 18.13 18.33 932,828 - -2.03% 2 Stars: Appealing
11/27/2009 18.67 18.92 17.78 18.71 522,582 - -3.36% 2 Stars: Appealing
11/25/2009 19.45 19.71 19.00 19.36 634,978 + +0.10% 2 Stars: Appealing
11/24/2009 19.65 19.97 18.92 19.34 860,162 - -0.97% 2 Stars: Appealing
11/23/2009 20.12 20.61 19.30 19.53 1,057,954 - -1.41% 2 Stars: Appealing
11/20/2009 20.02 20.16 19.48 19.81 804,263 - -2.51% 2 Stars: Appealing
11/19/2009 20.50 20.59 19.94 20.32 838,763 - -2.73% 2 Stars: Appealing
11/18/2009 21.20 21.46 20.67 20.89 1,120,806 - -0.57% 2 Stars: Appealing
11/17/2009 20.70 21.11 20.41 21.01 975,950 + +1.50% 2 Stars: Appealing
11/16/2009 20.39 20.87 20.18 20.70 1,665,851 + +4.33% 2 Stars: Appealing
11/13/2009 19.93 19.96 19.44 19.84 2,736,635 + +0.05% 2 Stars: Appealing
11/12/2009 20.29 20.41 19.73 19.83 3,662,851 - -9.53% 2 Stars: Appealing
11/11/2009 22.10 23.10 21.63 21.92 1,470,914 + +1.11% 2 Stars: Appealing
11/10/2009 22.13 22.40 21.15 21.68 755,794 - -2.47% 2 Stars: Appealing
11/09/2009 21.78 22.50 21.71 22.23 775,778 + +3.78% 2 Stars: Appealing
11/06/2009 21.43 22.44 21.12 21.42 595,308 - -2.15% 2 Stars: Appealing
11/05/2009 20.71 21.99 20.59 21.89 1,324,342 + +7.67% 2 Stars: Appealing
11/04/2009 20.13 20.95 20.13 20.33 1,061,722 + +1.90% 2 Stars: Appealing
11/03/2009 18.89 20.25 18.54 19.95 1,138,518 + +3.48% 2 Stars: Appealing
11/02/2009 19.08 19.84 18.60 19.28 847,239 + +1.53% 2 Stars: Appealing
10/30/2009 20.37 20.68 18.78 18.99 1,379,343 - -7.18% 2 Stars: Appealing
10/29/2009 20.10 20.92 20.07 20.46 580,602 + +3.18% 2 Stars: Appealing
10/28/2009 20.89 20.96 19.62 19.83 1,408,782 - -6.24% 2 Stars: Appealing
10/27/2009 20.36 21.40 20.00 21.15 1,167,107 + +3.37% 2 Stars: Appealing
10/26/2009 21.61 22.13 20.21 20.46 1,044,437 - -4.88% 2 Stars: Appealing
10/23/2009 22.48 22.69 21.35 21.51 1,008,110 - -3.59% 2 Stars: Appealing
10/22/2009 21.83 22.37 21.04 22.31 925,680 + +1.64% 2 Stars: Appealing
10/21/2009 21.93 22.98 21.81 21.95 1,880,641 - -0.23% 2 Stars: Appealing
10/20/2009 22.36 22.67 21.79 22.00 1,361,147 - 0.00% 2 Stars: Appealing
10/19/2009 21.75 22.29 21.65 22.00 967,830 + +2.33% 2 Stars: Appealing
10/16/2009 21.51 21.65 20.95 21.50 1,008,290 - -0.65% 2 Stars: Appealing
10/15/2009 21.10 21.88 20.54 21.64 1,182,187 + +0.65% 2 Stars: Appealing
10/14/2009 22.04 22.22 21.15 21.50 1,332,053 - -2.09% 2 Stars: Appealing
10/13/2009 22.28 22.28 21.37 21.96 727,832 - -1.21% 2 Stars: Appealing
10/12/2009 21.68 22.29 21.67 22.23 876,429 + +3.44% 2 Stars: Appealing
10/09/2009 21.47 21.89 21.01 21.49 778,221 + +0.14% 2 Stars: Appealing
10/08/2009 21.16 21.68 21.04 21.46 1,034,070 + +2.63% 2 Stars: Appealing
10/07/2009 20.25 21.15 20.25 20.91 1,058,315 + +3.51% 2 Stars: Appealing
10/06/2009 19.53 20.32 19.46 20.20 1,346,696 + +4.99% 2 Stars: Appealing
10/05/2009 18.48 19.24 18.48 19.24 979,135 + +4.45% 2 Stars: Appealing
10/02/2009 17.97 18.61 17.77 18.42 967,685 + +0.22% 2 Stars: Appealing
10/01/2009 18.99 19.01 18.22 18.38 984,700 - -3.82% 2 Stars: Appealing
09/30/2009 19.60 19.79 18.82 19.11 1,137,564 - -2.10% 2 Stars: Appealing
09/29/2009 19.74 19.94 19.19 19.52 856,408 - -1.26% 2 Stars: Appealing
09/28/2009 19.36 20.04 18.99 19.77 638,540 + +3.35% 2 Stars: Appealing
09/25/2009 19.48 19.60 18.90 19.13 759,040 - -2.70% 2 Stars: Appealing
09/24/2009 20.45 20.49 19.11 19.66 1,040,042 - -3.49% 2 Stars: Appealing
09/23/2009 20.88 20.91 19.92 20.37 1,377,566 - -3.69% 2 Stars: Appealing
09/22/2009 21.00 21.46 20.96 21.15 983,271 + +2.82% 2 Stars: Appealing
09/21/2009 20.10 20.65 19.42 20.57 691,900 - -0.24% 2 Stars: Appealing
09/18/2009 20.72 20.78 20.02 20.62 1,030,960 + +0.29% 2 Stars: Appealing
09/17/2009 20.96 21.16 20.04 20.56 1,596,800 - -2.19% 2 Stars: Appealing