Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 13.95 14.04 13.68 13.84 4,794,337 + +0.73% 2 Stars: Appealing
02/08/2010 13.74 14.04 13.50 13.74 5,817,345 + +0.29% 2 Stars: Appealing
02/05/2010 13.37 13.74 13.30 13.70 6,847,935 + +2.62% 2 Stars: Appealing
02/04/2010 13.69 13.72 13.23 13.35 5,772,702 - -3.61% 2 Stars: Appealing
02/03/2010 13.89 13.95 13.72 13.85 3,993,494 + +0.22% 2 Stars: Appealing
02/02/2010 13.70 13.92 13.64 13.82 3,772,050 + +1.02% 2 Stars: Appealing
02/01/2010 13.38 13.71 13.29 13.68 4,964,282 + +3.17% 2 Stars: Appealing
01/29/2010 13.76 13.90 13.14 13.26 5,851,492 - -2.43% 2 Stars: Appealing
01/28/2010 14.01 14.01 13.30 13.59 5,914,073 - -3.07% 2 Stars: Appealing
01/27/2010 13.82 14.15 13.75 14.02 6,254,470 + +1.08% 2 Stars: Appealing
01/26/2010 13.74 14.11 13.67 13.87 6,038,702 + +0.07% 2 Stars: Appealing
01/25/2010 13.79 13.99 13.73 13.86 4,772,845 + +1.17% 2 Stars: Appealing
01/22/2010 14.21 14.21 13.65 13.70 6,953,192 - -3.59% 2 Stars: Appealing
01/21/2010 14.43 14.78 14.16 14.21 9,016,065 - -1.93% 2 Stars: Appealing
01/20/2010 14.36 14.61 14.29 14.49 5,171,246 + +0.28% 2 Stars: Appealing
01/19/2010 14.37 14.57 14.24 14.45 4,446,945 + +0.56% 2 Stars: Appealing
01/15/2010 14.58 14.64 14.15 14.37 7,290,736 - -1.64% 2 Stars: Appealing
01/14/2010 14.84 14.84 14.44 14.61 7,039,493 - -1.75% 2 Stars: Appealing
01/13/2010 14.77 14.99 14.27 14.87 6,549,667 + +1.36% 2 Stars: Appealing
01/12/2010 14.94 14.97 14.57 14.67 3,949,049 - -2.46% 2 Stars: Appealing
01/11/2010 15.27 15.29 14.81 15.04 4,410,977 - -1.44% 2 Stars: Appealing
01/08/2010 14.91 15.33 14.91 15.26 4,057,135 + +1.67% 2 Stars: Appealing
01/07/2010 15.20 15.29 14.92 15.01 4,317,626 - -1.12% 2 Stars: Appealing
01/06/2010 15.00 15.32 14.92 15.18 6,100,452 + +0.46% 2 Stars: Appealing
01/05/2010 15.26 15.40 15.03 15.11 5,166,087 - -1.50% 2 Stars: Appealing
01/04/2010 15.49 15.52 15.25 15.34 6,092,646 - -0.13% 2 Stars: Appealing
12/31/2009 15.50 15.71 15.36 15.36 3,743,834 - -0.90% 2 Stars: Appealing
12/30/2009 15.22 15.51 15.12 15.50 2,207,307 + +1.71% 2 Stars: Appealing
12/29/2009 15.07 15.31 14.90 15.24 4,250,564 + +0.79% 2 Stars: Appealing
12/28/2009 15.39 15.40 15.00 15.12 2,715,604 - -1.31% 2 Stars: Appealing
12/24/2009 15.14 15.32 15.14 15.32 934,131 + +1.19% 2 Stars: Appealing
12/23/2009 15.24 15.37 15.09 15.14 2,316,905 - -0.92% 2 Stars: Appealing
12/22/2009 15.26 15.45 15.16 15.28 2,976,402 + +0.13% 2 Stars: Appealing
12/21/2009 15.03 15.38 15.00 15.26 3,280,132 + +1.73% 2 Stars: Appealing
12/18/2009 14.93 15.13 14.84 15.00 4,763,932 + +1.42% 2 Stars: Appealing
12/17/2009 14.80 14.94 14.73 14.79 4,025,831 - -1.47% 2 Stars: Appealing
12/16/2009 14.89 15.22 14.77 15.01 9,545,984 + +1.62% 2 Stars: Appealing
12/15/2009 14.79 15.00 14.71 14.77 6,736,086 - -1.07% 2 Stars: Appealing
12/14/2009 14.84 14.96 14.62 14.93 6,582,475 + +1.36% 2 Stars: Appealing
12/11/2009 14.72 15.09 14.41 14.73 12,949,823 - -3.60% 2 Stars: Appealing
12/10/2009 15.55 15.70 15.23 15.28 6,909,525 - -1.42% 2 Stars: Appealing
12/09/2009 15.15 15.52 15.10 15.50 7,093,784 + +2.18% 2 Stars: Appealing
12/08/2009 15.42 15.43 15.13 15.17 6,198,982 - -2.07% 2 Stars: Appealing
12/07/2009 15.39 15.66 15.33 15.49 4,580,247 + +0.26% 2 Stars: Appealing
12/04/2009 15.62 15.72 15.15 15.45 9,084,941 + +0.32% 2 Stars: Appealing
12/03/2009 15.44 15.49 15.24 15.40 5,000,564 + +0.72% 2 Stars: Appealing
12/02/2009 14.98 15.35 14.98 15.29 5,051,594 + +1.80% 2 Stars: Appealing
12/01/2009 14.63 15.07 14.63 15.02 5,389,321 + +2.88% 2 Stars: Appealing
11/30/2009 14.43 14.64 14.37 14.60 5,408,576 + +0.90% 2 Stars: Appealing
11/27/2009 14.19 14.55 14.01 14.47 2,285,171 - -0.69% 2 Stars: Appealing
11/25/2009 14.41 14.65 14.41 14.57 5,279,925 + +0.83% 2 Stars: Appealing
11/24/2009 14.16 14.49 13.81 14.45 8,294,153 + +4.63% 2 Stars: Appealing
11/23/2009 13.76 14.02 13.70 13.81 3,395,317 + +1.47% 2 Stars: Appealing
11/20/2009 13.64 13.71 13.42 13.61 6,071,875 - -1.23% 2 Stars: Appealing
11/19/2009 13.75 13.90 13.37 13.78 9,288,675 - -4.17% 2 Stars: Appealing
11/18/2009 14.39 14.60 14.34 14.38 4,145,810 - -0.42% 2 Stars: Appealing
11/17/2009 14.43 14.52 14.13 14.44 5,742,160 - -0.07% 2 Stars: Appealing
11/16/2009 14.08 14.49 14.07 14.45 8,556,140 + +3.21% 2 Stars: Appealing
11/13/2009 13.77 14.08 13.77 14.00 3,577,403 + +1.08% 2 Stars: Appealing
11/12/2009 13.92 14.20 13.83 13.85 5,013,916 - -0.86% 2 Stars: Appealing
11/11/2009 13.93 14.17 13.82 13.97 5,824,602 + +1.45% 2 Stars: Appealing
11/10/2009 13.69 13.86 13.54 13.77 5,159,420 + +0.88% 2 Stars: Appealing
11/09/2009 13.30 13.65 13.29 13.65 3,920,098 + +3.49% 2 Stars: Appealing
11/06/2009 13.27 13.49 13.16 13.19 3,879,012 - -1.05% 2 Stars: Appealing
11/05/2009 13.10 13.36 13.10 13.33 4,227,491 + +2.54% 2 Stars: Appealing
11/04/2009 13.11 13.33 12.98 13.00 5,383,995 + +0.54% 2 Stars: Appealing
11/03/2009 12.75 12.93 12.52 12.93 5,888,597 + +0.70% 2 Stars: Appealing
11/02/2009 13.03 13.07 12.58 12.84 8,120,658 - -0.77% 2 Stars: Appealing
10/30/2009 13.43 13.48 12.89 12.94 8,093,437 - -3.58% 2 Stars: Appealing
10/29/2009 13.18 13.47 13.18 13.42 4,355,762 + +2.13% 2 Stars: Appealing
10/28/2009 13.37 13.51 13.06 13.14 8,100,396 - -1.20% 2 Stars: Appealing
10/27/2009 13.71 13.86 13.27 13.30 7,930,001 - -2.85% 2 Stars: Appealing
10/26/2009 13.60 14.10 13.58 13.69 8,969,764 + +0.07% 2 Stars: Appealing
10/23/2009 14.21 14.30 13.63 13.68 9,974,564 - -3.59% 2 Stars: Appealing
10/22/2009 14.10 14.28 13.78 14.19 6,260,863 + +0.78% 2 Stars: Appealing
10/21/2009 14.50 14.65 14.01 14.08 8,292,443 - -3.23% 2 Stars: Appealing
10/20/2009 14.71 14.74 14.45 14.55 5,586,604 - 0.00% 2 Stars: Appealing
10/19/2009 14.47 14.68 14.24 14.55 6,205,929 + +0.28% 2 Stars: Appealing
10/16/2009 14.55 14.63 14.27 14.51 6,168,558 - -1.29% 2 Stars: Appealing
10/15/2009 14.93 14.93 14.51 14.70 8,450,264 - -1.74% 2 Stars: Appealing
10/14/2009 14.74 15.00 14.62 14.96 15,343,737 + +3.89% 2 Stars: Appealing
10/13/2009 14.40 14.70 14.37 14.40 8,904,674 - 0.00% 2 Stars: Appealing
10/12/2009 14.26 14.50 14.18 14.40 9,790,112 + +1.41% 2 Stars: Appealing
10/09/2009 13.61 14.32 13.61 14.20 12,560,956 + +3.80% 2 Stars: Appealing
10/08/2009 13.39 13.79 13.08 13.68 14,919,429 + +2.93% 2 Stars: Appealing
10/07/2009 13.53 13.66 13.23 13.29 5,665,503 - -2.14% 2 Stars: Appealing
10/06/2009 13.55 13.76 13.47 13.58 7,778,311 + +1.04% 2 Stars: Appealing
10/05/2009 13.32 13.51 13.15 13.44 6,648,223 + +1.74% 2 Stars: Appealing
10/02/2009 13.20 13.51 13.00 13.21 8,584,215 - -1.27% 2 Stars: Appealing
10/01/2009 14.18 14.25 13.35 13.38 15,991,203 - -6.24% 2 Stars: Appealing
09/30/2009 14.41 14.50 14.06 14.27 13,375,917 - -0.42% 2 Stars: Appealing
09/29/2009 14.66 14.78 14.27 14.33 13,557,391 - -2.45% 2 Stars: Appealing
09/28/2009 14.65 14.86 14.62 14.69 5,542,155 + +0.69% 2 Stars: Appealing
09/25/2009 14.65 14.81 14.49 14.59 5,285,563 - -1.15% 2 Stars: Appealing
09/24/2009 15.36 15.40 14.61 14.76 13,101,458 - -0.87% 2 Stars: Appealing
09/23/2009 14.80 15.21 14.66 14.89 12,856,767 + +1.78% 2 Stars: Appealing
09/22/2009 14.76 14.80 14.54 14.63 4,806,463 - -0.27% 2 Stars: Appealing
09/21/2009 14.68 14.91 14.54 14.67 7,679,634 - -0.61% 2 Stars: Appealing
09/18/2009 14.81 14.97 14.68 14.76 11,716,741 - -0.07% 2 Stars: Appealing
09/17/2009 15.06 15.06 14.66 14.77 8,049,636 - -2.25% 2 Stars: Appealing