Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.07 17.90 16.85 17.54 1,118,327 + +4.40% 2 Stars: Appealing
02/08/2010 17.01 17.65 16.70 16.80 669,959 - -0.30% 2 Stars: Appealing
02/05/2010 16.99 17.04 16.20 16.85 809,067 - -0.18% 2 Stars: Appealing
02/04/2010 17.26 18.06 16.74 16.88 1,274,149 - -4.09% 2 Stars: Appealing
02/03/2010 18.54 18.54 17.51 17.60 1,248,364 - -4.40% 2 Stars: Appealing
02/02/2010 18.05 18.57 17.50 18.41 1,734,525 + +2.45% 2 Stars: Appealing
02/01/2010 16.56 18.07 15.75 17.97 2,747,233 + +7.93% 2 Stars: Appealing
01/29/2010 18.25 18.49 16.38 16.65 1,619,591 - -7.60% 2 Stars: Appealing
01/28/2010 18.78 18.78 17.72 18.02 1,291,678 - -4.15% 2 Stars: Appealing
01/27/2010 20.38 20.53 18.00 18.80 2,620,247 - -8.43% 2 Stars: Appealing
01/26/2010 21.30 22.36 20.50 20.53 1,741,107 - -3.34% 2 Stars: Appealing
01/25/2010 20.78 21.87 20.16 21.24 5,271,035 + +12.50% 2 Stars: Appealing
01/22/2010 19.37 19.87 18.58 18.88 1,492,119 - -2.58% 1 Stars: Appealing
01/21/2010 20.62 21.20 19.23 19.38 1,930,802 - -5.69% 1 Stars: Appealing
01/20/2010 20.98 21.45 19.95 20.55 2,280,925 - -2.00% 1 Stars: Appealing
01/19/2010 22.29 22.94 20.67 20.97 2,797,981 - -7.29% 2 Stars: Appealing
01/15/2010 23.33 24.05 22.32 22.62 1,928,014 - -1.61% 2 Stars: Appealing
01/14/2010 24.86 25.22 21.81 22.99 8,287,330 - -14.85% 2 Stars: Appealing
01/13/2010 26.83 27.62 26.00 27.00 1,283,298 + +1.16% 2 Stars: Appealing
01/12/2010 26.41 28.28 25.30 26.69 2,898,685 + +1.41% 2 Stars: Appealing
01/11/2010 31.07 31.17 26.15 26.32 3,988,098 - -14.85% 2 Stars: Appealing
01/08/2010 31.77 31.85 30.12 30.91 1,795,848 - -4.48% 2 Stars: Appealing
01/07/2010 32.96 33.08 30.60 32.36 1,290,227 - -1.79% 2 Stars: Appealing
01/06/2010 33.98 34.33 32.72 32.95 879,862 - -2.72% 2 Stars: Appealing
01/05/2010 33.42 34.24 32.71 33.87 1,307,717 + +1.93% 2 Stars: Appealing
01/04/2010 31.52 33.53 31.20 33.23 1,691,377 + +8.67% 2 Stars: Appealing
12/31/2009 29.80 31.54 28.80 30.58 2,104,889 + +0.82% 2 Stars: Appealing
12/30/2009 33.42 33.65 29.81 30.33 2,458,715 - -10.24% 2 Stars: Appealing
12/29/2009 35.70 35.79 33.73 33.79 911,312 - -4.41% 2 Stars: Appealing
12/28/2009 35.33 36.58 34.93 35.35 1,047,195 + +1.55% 2 Stars: Appealing
12/24/2009 34.30 35.58 34.21 34.81 452,447 + +2.87% 2 Stars: Appealing
12/23/2009 32.63 33.89 32.62 33.84 574,904 + +3.87% 2 Stars: Appealing
12/22/2009 32.17 32.80 32.13 32.58 448,120 + +1.34% 2 Stars: Appealing
12/21/2009 32.43 32.70 32.03 32.15 422,948 + +1.04% 2 Stars: Appealing
12/18/2009 32.69 32.69 30.71 31.82 955,776 - -1.33% 2 Stars: Appealing
12/17/2009 32.67 33.05 32.25 32.25 644,742 - -1.77% 2 Stars: Appealing
12/16/2009 32.68 33.30 32.27 32.83 510,175 + +1.48% 2 Stars: Appealing
12/15/2009 31.96 33.33 31.96 32.35 628,233 + +0.72% 2 Stars: Appealing
12/14/2009 31.75 32.23 31.10 32.12 511,988 + +2.52% 2 Stars: Appealing
12/11/2009 31.47 31.72 31.02 31.33 351,989 + +0.97% 2 Stars: Appealing
12/10/2009 31.61 31.91 30.84 31.03 594,940 - -0.26% 2 Stars: Appealing
12/09/2009 31.01 31.63 30.50 31.11 525,479 + +0.32% 2 Stars: Appealing
12/08/2009 30.99 31.77 30.28 31.01 513,765 - -1.21% 2 Stars: Appealing
12/07/2009 31.98 32.41 31.15 31.39 770,564 - -0.79% 2 Stars: Appealing
12/04/2009 30.67 31.99 30.51 31.64 1,000,573 + +6.71% 2 Stars: Appealing
12/03/2009 29.90 31.51 29.38 29.65 1,106,572 + +0.17% 2 Stars: Appealing
12/02/2009 29.06 29.84 29.00 29.60 638,515 + +3.57% 2 Stars: Appealing
12/01/2009 27.39 28.97 27.15 28.58 649,316 + +5.93% 2 Stars: Appealing
11/30/2009 26.99 27.31 26.72 26.98 383,558 + +0.97% 2 Stars: Appealing
11/27/2009 26.85 27.21 25.17 26.72 460,627 - -3.15% 2 Stars: Appealing
11/25/2009 27.50 27.85 27.09 27.59 214,192 + +0.22% 2 Stars: Appealing
11/24/2009 27.85 27.95 27.00 27.53 405,936 - -0.15% 2 Stars: Appealing
11/23/2009 27.48 27.94 27.32 27.57 525,986 + +3.30% 2 Stars: Appealing
11/20/2009 26.87 27.06 26.19 26.69 584,380 - -2.20% 2 Stars: Appealing
11/19/2009 27.90 28.11 27.04 27.29 549,097 - -3.60% 2 Stars: Appealing
11/18/2009 28.00 28.67 27.73 28.31 574,319 + +1.11% 2 Stars: Appealing
11/17/2009 27.73 28.09 27.64 28.00 527,228 + +1.01% 2 Stars: Appealing
11/16/2009 27.01 27.90 27.01 27.72 992,911 + +3.82% 2 Stars: Appealing
11/13/2009 26.91 27.20 26.05 26.70 581,224 + +0.64% 2 Stars: Appealing
11/12/2009 27.34 27.54 26.42 26.53 529,039 - -2.89% 1 Stars: Appealing
11/11/2009 27.24 27.50 26.76 27.32 602,386 + +1.45% 2 Stars: Appealing
11/10/2009 27.29 27.50 26.70 26.93 658,546 - -0.33% 1 Stars: Appealing
11/09/2009 26.87 27.57 26.67 27.02 779,450 + +3.05% 1 Stars: Appealing
11/06/2009 26.45 26.49 25.55 26.22 698,430 - -1.06% 2 Stars: Appealing
11/05/2009 25.40 26.89 25.38 26.50 1,099,656 + +6.17% 2 Stars: Appealing
11/04/2009 23.91 25.65 23.80 24.96 1,131,366 + +6.26% 1 Stars: Appealing
11/03/2009 22.42 23.67 22.40 23.49 761,179 + +2.53% 2 Stars: Appealing
11/02/2009 22.50 23.81 22.15 22.91 632,813 + +4.04% 1 Stars: Appealing
10/30/2009 23.29 23.40 21.84 22.02 720,136 - -4.76% 1 Stars: Appealing
10/29/2009 20.26 23.91 20.26 23.12 1,465,818 + +17.60% 1 Stars: Appealing
10/28/2009 20.67 20.70 19.55 19.66 990,261 - -5.71% 1 Stars: Appealing
10/27/2009 21.15 21.22 19.78 20.85 1,124,214 - -2.02% 2 Stars: Appealing
10/26/2009 23.25 23.92 21.06 21.28 1,361,814 - -8.94% 2 Stars: Appealing
10/23/2009 24.03 24.38 23.00 23.37 496,103 - -1.81% 2 Stars: Appealing
10/22/2009 24.47 24.47 22.57 23.80 695,092 - -1.86% 2 Stars: Appealing
10/21/2009 24.45 24.97 24.12 24.25 609,643 - -0.86% 2 Stars: Appealing
10/20/2009 24.66 24.85 24.04 24.46 756,532 - -0.77% 2 Stars: Appealing
10/19/2009 24.14 24.74 23.69 24.65 731,443 + +3.14% 2 Stars: Appealing
10/16/2009 23.64 24.00 23.15 23.90 582,702 + +1.23% 2 Stars: Appealing
10/15/2009 23.52 23.89 23.37 23.61 434,151 - -0.55% 2 Stars: Appealing
10/14/2009 22.87 23.75 22.87 23.74 700,740 + +4.72% 2 Stars: Appealing
10/13/2009 22.93 22.94 21.52 22.67 501,201 - -0.83% 2 Stars: Appealing
10/12/2009 22.70 23.07 22.35 22.86 493,043 + +2.14% 2 Stars: Appealing
10/09/2009 22.67 23.02 22.11 22.38 568,851 - -1.06% 2 Stars: Appealing
10/08/2009 22.15 22.75 21.91 22.62 575,028 + +4.19% 2 Stars: Appealing
10/07/2009 21.56 21.87 21.05 21.71 371,048 + +0.70% 2 Stars: Appealing
10/06/2009 21.50 22.15 21.13 21.56 797,197 + +2.04% 2 Stars: Appealing
10/05/2009 19.69 21.20 19.50 21.13 803,861 + +8.81% 2 Stars: Appealing
10/02/2009 19.47 19.75 17.77 19.42 1,152,065 - -3.05% 2 Stars: Appealing
10/01/2009 21.68 21.68 19.88 20.03 824,214 - -7.78% 2 Stars: Appealing
09/30/2009 22.32 22.63 21.05 21.72 728,573 - -0.96% 2 Stars: Appealing
09/29/2009 21.24 21.99 21.16 21.93 606,298 + +4.43% 2 Stars: Appealing
09/28/2009 19.71 21.20 19.50 21.00 667,122 + +7.47% 2 Stars: Appealing
09/25/2009 20.07 20.29 19.08 19.54 1,003,835 - -4.82% 2 Stars: Appealing
09/24/2009 22.24 22.47 19.92 20.53 1,374,100 - -7.98% 2 Stars: Appealing
09/23/2009 22.29 22.88 21.90 22.31 772,998 + +2.25% 2 Stars: Appealing
09/22/2009 21.30 22.00 21.25 21.82 531,744 + +3.17% 2 Stars: Appealing
09/21/2009 20.56 21.20 20.27 21.15 543,784 + +3.42% 2 Stars: Appealing
09/18/2009 20.13 20.61 19.76 20.45 631,318 + +2.82% 2 Stars: Appealing
09/17/2009 21.45 21.70 18.64 19.89 1,435,615 - -6.53% 2 Stars: Appealing