Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.51 15.74 15.05 15.70 4,483,796 + +1.62% 1 Stars: Appealing
02/08/2010 14.95 15.77 14.73 15.45 3,647,469 + +3.55% 1 Stars: Appealing
02/05/2010 15.36 15.45 14.52 14.92 5,529,904 - -2.74% 1 Stars: Appealing
02/04/2010 15.91 15.91 15.23 15.34 2,756,557 - -4.66% 1 Stars: Appealing
02/03/2010 16.39 16.39 15.77 16.09 3,099,760 - -0.74% 1 Stars: Appealing
02/02/2010 15.50 16.40 15.50 16.21 4,861,146 + +6.02% 1 Stars: Appealing
02/01/2010 15.31 15.35 14.89 15.29 2,705,501 + +0.07% 1 Stars: Appealing
01/29/2010 15.32 15.73 15.17 15.28 3,803,973 + +0.13% 1 Stars: Appealing
01/28/2010 15.26 15.48 14.92 15.26 3,835,032 + +0.86% 1 Stars: Appealing
01/27/2010 14.59 15.23 14.37 15.13 5,816,421 + +3.70% 1 Stars: Appealing
01/26/2010 14.60 14.65 14.20 14.59 4,215,768 + +2.17% 1 Stars: Appealing
01/25/2010 14.52 14.55 13.94 14.28 3,534,395 - -0.49% 1 Stars: Appealing
01/22/2010 14.86 15.15 14.32 14.35 3,905,366 - -4.08% 1 Stars: Appealing
01/21/2010 15.31 15.40 14.90 14.96 2,853,880 - -2.35% 1 Stars: Appealing
01/20/2010 15.34 15.40 15.00 15.32 2,313,167 - -0.84% 1 Stars: Appealing
01/19/2010 15.49 15.53 15.15 15.45 2,261,531 + +0.98% 1 Stars: Appealing
01/15/2010 15.71 15.73 15.22 15.30 3,337,030 - -2.42% 1 Stars: Appealing
01/14/2010 15.61 15.89 15.54 15.68 3,633,121 - -0.38% 1 Stars: Appealing
01/13/2010 15.77 15.84 15.37 15.74 4,666,586 + +0.13% 1 Stars: Appealing
01/12/2010 16.00 16.00 15.03 15.72 10,449,402 - -4.03% 1 Stars: Appealing
01/11/2010 16.33 16.47 15.93 16.38 7,883,726 + +2.57% 1 Stars: Appealing
01/08/2010 15.64 16.04 15.50 15.97 5,650,782 + +1.08% 1 Stars: Appealing
01/07/2010 14.84 16.29 14.80 15.80 12,171,519 + +10.03% 1 Stars: Appealing
01/06/2010 14.45 14.48 14.19 14.36 2,616,711 - -0.69% 1 Stars: Appealing
01/05/2010 13.93 14.51 13.46 14.46 6,768,951 + +3.14% 1 Stars: Appealing
01/04/2010 13.90 14.04 13.60 14.02 3,230,372 + +2.49% 1 Stars: Appealing
12/31/2009 13.87 13.97 13.68 13.68 2,336,796 - -1.01% 1 Stars: Appealing
12/30/2009 13.61 13.95 13.56 13.82 2,984,084 + +0.14% 1 Stars: Appealing
12/29/2009 13.84 13.91 13.51 13.80 1,930,320 - -0.14% 1 Stars: Appealing
12/28/2009 14.12 14.21 13.68 13.82 2,225,804 - -1.85% 1 Stars: Appealing
12/24/2009 14.15 14.15 14.02 14.08 1,490,903 + +0.21% 1 Stars: Appealing
12/23/2009 14.05 14.46 13.82 14.05 6,216,368 + +1.81% 1 Stars: Appealing
12/22/2009 13.01 13.98 12.91 13.80 6,522,371 + +6.89% 1 Stars: Appealing
12/21/2009 13.20 13.20 12.74 12.91 5,356,601 - -1.38% 1 Stars: Appealing
12/18/2009 13.26 13.45 12.54 13.09 20,483,731 - -1.50% 1 Stars: Appealing
12/17/2009 13.40 13.54 13.16 13.29 4,996,741 - -2.21% 1 Stars: Appealing
12/16/2009 12.86 13.76 12.81 13.59 8,862,567 + +6.01% 1 Stars: Appealing
12/15/2009 13.06 13.15 12.77 12.82 4,482,058 - -2.95% 1 Stars: Appealing
12/14/2009 13.35 13.35 13.05 13.21 2,809,443 - -0.45% 1 Stars: Appealing
12/11/2009 12.98 13.29 12.86 13.27 3,843,045 + +2.55% 1 Stars: Appealing
12/10/2009 13.14 13.23 12.89 12.94 1,762,432 - -0.92% 1 Stars: Appealing
12/09/2009 13.15 13.18 12.90 13.06 2,288,493 + +0.08% 1 Stars: Appealing
12/08/2009 13.11 13.37 12.97 13.05 2,533,691 - -1.06% 1 Stars: Appealing
12/07/2009 13.66 13.68 13.10 13.19 3,606,506 - -3.01% 1 Stars: Appealing
12/04/2009 13.69 13.85 13.32 13.60 4,192,621 + +1.42% 1 Stars: Appealing
12/03/2009 13.81 13.81 13.37 13.41 5,378,027 - -2.61% 1 Stars: Appealing
12/02/2009 14.18 14.22 13.64 13.77 5,137,913 + +0.58% 1 Stars: Appealing
12/01/2009 13.65 14.02 13.56 13.69 4,032,567 + +1.03% 1 Stars: Appealing
11/30/2009 13.67 13.77 13.36 13.55 2,447,803 - -0.51% 1 Stars: Appealing
11/27/2009 13.48 13.85 13.41 13.62 1,318,868 - -1.80% 1 Stars: Appealing
11/25/2009 13.78 14.00 13.67 13.87 2,238,734 + +1.02% 1 Stars: Appealing
11/24/2009 14.07 14.07 13.64 13.73 3,585,888 - -2.00% 1 Stars: Appealing
11/23/2009 14.32 14.57 13.80 14.01 4,588,817 - -0.78% 1 Stars: Appealing
11/20/2009 14.28 14.44 13.97 14.12 4,368,972 - -3.42% 1 Stars: Appealing
11/19/2009 14.84 14.84 14.21 14.62 3,848,229 - -1.81% 1 Stars: Appealing
11/18/2009 14.79 15.30 14.71 14.89 3,090,435 - -0.27% 1 Stars: Appealing
11/17/2009 15.05 15.23 14.78 14.93 2,756,896 - -1.97% 1 Stars: Appealing
11/16/2009 15.19 15.47 15.09 15.23 2,735,712 + +1.60% 1 Stars: Appealing
11/13/2009 15.13 15.35 14.84 14.99 3,056,775 - -0.53% 1 Stars: Appealing
11/12/2009 15.73 15.73 14.95 15.07 4,629,765 - -3.77% 1 Stars: Appealing
11/11/2009 15.13 15.74 15.05 15.66 7,342,235 + +6.68% 1 Stars: Appealing
11/10/2009 15.19 15.34 14.54 14.68 4,520,269 - -3.29% 1 Stars: Appealing
11/09/2009 15.01 15.21 14.81 15.18 4,637,117 + +1.81% 1 Stars: Appealing
11/06/2009 14.88 15.53 14.64 14.91 5,521,511 - -1.52% 1 Stars: Appealing
11/05/2009 15.31 15.95 14.85 15.14 4,459,200 + +0.60% 1 Stars: Appealing
11/04/2009 14.98 15.66 14.91 15.05 5,509,798 + +0.80% 1 Stars: Appealing
11/03/2009 14.02 14.97 14.00 14.93 4,436,162 + +4.48% 1 Stars: Appealing
11/02/2009 14.29 14.72 13.62 14.29 5,489,206 + +0.78% 1 Stars: Appealing
10/30/2009 14.75 14.93 14.00 14.18 4,730,149 - -3.34% 1 Stars: Appealing
10/29/2009 14.28 15.06 14.14 14.67 5,446,910 + +4.64% 1 Stars: Appealing
10/28/2009 14.98 15.02 13.95 14.02 6,452,542 - -7.21% 1 Stars: Appealing
10/27/2009 15.51 15.82 15.05 15.11 4,857,523 - -2.20% 1 Stars: Appealing
10/26/2009 15.89 16.21 15.16 15.45 4,376,973 - -2.22% 1 Stars: Appealing
10/23/2009 16.26 16.82 15.29 15.80 7,233,625 - -2.29% 1 Stars: Appealing
10/22/2009 15.08 16.49 14.86 16.17 7,432,021 + +7.51% 1 Stars: Appealing
10/21/2009 15.26 15.72 15.00 15.04 3,199,476 - -1.83% 1 Stars: Appealing
10/20/2009 15.30 15.68 15.02 15.32 3,541,053 - -0.91% 1 Stars: Appealing
10/19/2009 16.00 16.05 15.37 15.46 3,824,698 - -2.28% 1 Stars: Appealing
10/16/2009 15.96 16.08 15.60 15.82 3,406,679 - -1.68% 1 Stars: Appealing
10/15/2009 16.06 16.12 15.86 16.09 3,532,615 + +0.06% 1 Stars: Appealing
10/14/2009 16.06 16.24 15.52 16.08 5,143,465 + +2.88% 1 Stars: Appealing
10/13/2009 15.15 15.98 15.06 15.63 7,112,229 + +3.03% 1 Stars: Appealing
10/12/2009 15.65 15.94 15.10 15.17 12,927,060 - -7.84% 1 Stars: Appealing
10/09/2009 16.04 16.54 15.63 16.46 5,652,928 + +2.55% 1 Stars: Appealing
10/08/2009 15.43 16.73 15.25 16.05 10,022,813 + +5.66% 1 Stars: Appealing
10/07/2009 15.42 15.43 14.84 15.19 6,120,807 - -1.56% 1 Stars: Appealing
10/06/2009 15.25 15.83 15.08 15.43 5,002,554 + +1.38% 1 Stars: Appealing
10/05/2009 15.43 15.60 14.93 15.22 4,685,351 + +0.20% 1 Stars: Appealing
10/02/2009 15.22 15.57 14.90 15.19 6,278,832 - -1.62% 1 Stars: Appealing
10/01/2009 16.15 16.22 15.39 15.44 7,369,041 - -7.04% 1 Stars: Appealing
09/30/2009 17.27 17.33 16.35 16.61 5,350,361 - -3.26% 1 Stars: Appealing
09/29/2009 17.06 17.44 17.05 17.17 4,758,380 + +1.60% 1 Stars: Appealing
09/28/2009 17.11 17.25 16.78 16.90 4,869,317 - -0.35% 1 Stars: Appealing
09/25/2009 17.50 17.97 16.69 16.96 11,411,457 - -8.52% 1 Stars: Appealing
09/24/2009 19.14 19.27 18.13 18.54 6,737,729 - -1.54% 1 Stars: Appealing
09/23/2009 19.73 19.81 18.78 18.83 5,393,836 - -5.14% 1 Stars: Appealing
09/22/2009 20.08 20.20 19.52 19.85 3,847,384 + +0.40% 1 Stars: Appealing
09/21/2009 20.08 20.10 19.14 19.77 3,268,221 - -2.18% 1 Stars: Appealing
09/18/2009 20.30 20.54 19.82 20.21 8,177,318 + +2.64% 1 Stars: Appealing
09/17/2009 20.58 20.70 19.28 19.69 4,705,483 - -4.00% 1 Stars: Appealing