Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.07 15.31 14.90 15.16 3,771,637 + +2.43% 3 Stars: Appealing
02/08/2010 15.14 15.14 14.76 14.80 3,632,386 - -2.82% 3 Stars: Appealing
02/05/2010 15.32 15.53 14.76 15.23 8,079,513 - -0.52% 3 Stars: Appealing
02/04/2010 15.80 15.86 15.31 15.31 5,083,937 - -4.01% 3 Stars: Appealing
02/03/2010 15.74 16.04 15.53 15.95 9,816,330 + +6.05% 3 Stars: Appealing
02/02/2010 14.81 15.05 14.64 15.04 4,526,065 + +2.24% 3 Stars: Appealing
02/01/2010 14.87 14.87 14.50 14.71 3,755,513 + +0.20% 2 Stars: Appealing
01/29/2010 14.69 15.04 14.64 14.68 3,898,641 + +0.89% 2 Stars: Appealing
01/28/2010 14.89 15.08 14.45 14.55 17,144,737 - -2.35% 2 Stars: Appealing
01/27/2010 14.90 15.09 14.66 14.90 3,997,830 - -0.73% 2 Stars: Appealing
01/26/2010 15.02 15.23 14.92 15.01 5,768,611 - -0.07% 2 Stars: Appealing
01/25/2010 15.17 15.17 14.71 15.02 2,051,514 + +1.90% 2 Stars: Appealing
01/22/2010 15.22 15.26 14.72 14.74 3,651,569 - -2.90% 3 Stars: Appealing
01/21/2010 15.52 15.82 15.12 15.18 5,216,648 - -1.87% 2 Stars: Appealing
01/20/2010 15.62 15.71 15.30 15.47 3,552,069 - -2.03% 2 Stars: Appealing
01/19/2010 15.60 15.88 15.60 15.79 2,776,987 + +1.67% 2 Stars: Appealing
01/15/2010 15.87 15.99 15.41 15.53 5,345,245 - -1.90% 3 Stars: Appealing
01/14/2010 15.85 15.94 15.72 15.83 3,129,988 + +0.19% 3 Stars: Appealing
01/13/2010 16.02 16.03 15.70 15.80 3,476,492 - -0.57% 3 Stars: Appealing
01/12/2010 16.49 16.49 15.78 15.89 2,571,094 - -3.52% 3 Stars: Appealing
01/11/2010 16.56 16.60 16.32 16.47 2,077,256 + +0.30% 3 Stars: Appealing
01/08/2010 16.41 16.48 16.21 16.42 1,674,410 + +0.43% 3 Stars: Appealing
01/07/2010 16.58 16.58 16.21 16.35 3,323,728 - -0.79% 3 Stars: Appealing
01/06/2010 16.21 16.67 16.19 16.48 3,866,459 + +1.48% 3 Stars: Appealing
01/05/2010 16.20 16.28 16.06 16.24 2,360,412 - -0.43% 3 Stars: Appealing
01/04/2010 16.17 16.46 16.17 16.31 2,517,182 + +2.45% 3 Stars: Appealing
12/31/2009 16.06 16.19 15.91 15.92 1,000,440 - -1.18% 3 Stars: Appealing
12/30/2009 16.00 16.11 15.92 16.11 985,832 - -0.37% 3 Stars: Appealing
12/29/2009 15.99 16.22 15.86 16.17 1,195,789 + +1.83% 3 Stars: Appealing
12/28/2009 15.97 15.98 15.77 15.88 1,025,995 + +0.13% 3 Stars: Appealing
12/24/2009 15.80 15.89 15.71 15.86 440,585 + +0.89% 3 Stars: Appealing
12/23/2009 15.69 15.77 15.51 15.72 2,631,663 - -0.32% 3 Stars: Appealing
12/22/2009 15.70 15.90 15.67 15.77 2,859,956 - -1.00% 3 Stars: Appealing
12/21/2009 15.65 16.15 15.63 15.93 4,812,027 + +1.46% 3 Stars: Appealing
12/18/2009 15.39 15.71 15.29 15.70 4,485,618 + +1.75% 3 Stars: Appealing
12/17/2009 15.54 15.55 15.33 15.43 2,331,330 - -0.84% 3 Stars: Appealing
12/16/2009 15.32 15.66 15.25 15.56 3,778,387 + +1.77% 3 Stars: Appealing
12/15/2009 15.50 15.55 15.27 15.29 3,280,463 + +1.12% 3 Stars: Appealing
12/14/2009 15.16 15.25 15.06 15.12 1,802,925 + +0.80% 3 Stars: Appealing
12/11/2009 14.94 15.22 14.86 15.00 2,655,357 + +1.28% 3 Stars: Appealing
12/10/2009 14.49 14.95 14.36 14.81 4,205,841 + +1.44% 3 Stars: Appealing
12/09/2009 14.52 14.66 14.41 14.60 4,663,932 + +0.21% 3 Stars: Appealing
12/08/2009 14.59 14.66 14.30 14.57 4,595,824 + +0.34% 3 Stars: Appealing
12/07/2009 14.25 14.77 14.25 14.52 5,723,229 + +1.61% 3 Stars: Appealing
12/04/2009 14.11 14.45 14.02 14.29 4,879,042 + +2.66% 3 Stars: Appealing
12/03/2009 14.00 14.21 13.91 13.92 2,042,110 - -0.57% 3 Stars: Appealing
12/02/2009 13.96 14.10 13.86 14.00 2,109,590 + +0.36% 3 Stars: Appealing
12/01/2009 13.93 14.03 13.74 13.95 4,074,410 + +1.90% 3 Stars: Appealing
11/30/2009 13.68 13.69 13.21 13.69 5,765,179 - 0.00% 3 Stars: Appealing
11/27/2009 13.57 13.82 13.30 13.69 3,831,831 - -3.66% 3 Stars: Appealing
11/25/2009 14.10 14.25 14.05 14.21 1,510,137 + +0.85% 3 Stars: Appealing
11/24/2009 14.25 14.25 14.02 14.09 1,616,039 - -0.70% 3 Stars: Appealing
11/23/2009 14.24 14.54 14.11 14.19 3,005,397 + +0.42% 3 Stars: Appealing
11/20/2009 14.36 14.54 14.03 14.13 4,207,411 - -4.01% 3 Stars: Appealing
11/19/2009 14.82 14.82 14.43 14.72 3,624,266 - -0.54% 3 Stars: Appealing
11/18/2009 14.78 14.84 14.56 14.80 2,964,252 - -1.00% 3 Stars: Appealing
11/17/2009 14.89 14.97 14.78 14.95 1,394,967 - -0.93% 3 Stars: Appealing
11/16/2009 14.82 15.18 14.82 15.09 2,252,340 + +1.89% 3 Stars: Appealing
11/13/2009 14.60 14.88 14.49 14.81 3,012,454 + +2.28% 3 Stars: Appealing
11/12/2009 14.61 14.77 14.43 14.48 3,163,073 - -1.83% 3 Stars: Appealing
11/11/2009 14.87 14.95 14.61 14.75 2,577,908 + +0.61% 3 Stars: Appealing
11/10/2009 14.63 14.76 14.51 14.66 1,616,653 + +0.41% 3 Stars: Appealing
11/09/2009 14.33 14.60 14.28 14.60 3,052,203 + +3.18% 3 Stars: Appealing
11/06/2009 14.00 14.18 13.80 14.15 1,942,054 + +0.28% 3 Stars: Appealing
11/05/2009 14.10 14.25 13.89 14.11 4,846,413 + +3.37% 3 Stars: Appealing
11/04/2009 13.53 13.95 13.45 13.65 3,833,918 + +1.04% 3 Stars: Appealing
11/03/2009 13.50 13.61 13.25 13.51 3,382,272 - -0.07% 3 Stars: Appealing
11/02/2009 13.61 13.77 13.19 13.52 4,197,365 - -0.59% 3 Stars: Appealing
10/30/2009 14.03 14.13 13.41 13.60 3,464,932 - -3.13% 3 Stars: Appealing
10/29/2009 13.63 14.15 13.57 14.04 4,076,975 + +3.69% 3 Stars: Appealing
10/28/2009 14.04 14.19 13.51 13.54 4,031,040 - -3.84% 3 Stars: Appealing
10/27/2009 14.42 14.59 14.00 14.08 4,017,228 - -1.54% 3 Stars: Appealing
10/26/2009 14.53 15.02 14.23 14.30 4,257,815 - -0.83% 3 Stars: Appealing
10/23/2009 14.69 14.85 14.25 14.42 3,796,127 - -3.16% 3 Stars: Appealing
10/22/2009 14.86 14.95 14.47 14.89 2,873,742 + +1.22% 3 Stars: Appealing
10/21/2009 14.80 15.24 14.65 14.71 3,403,758 - -0.81% 3 Stars: Appealing
10/20/2009 14.90 14.93 14.69 14.83 1,720,837 - -0.74% 3 Stars: Appealing
10/19/2009 14.60 15.11 14.50 14.94 2,027,905 + +2.75% 3 Stars: Appealing
10/16/2009 14.75 14.97 14.21 14.54 2,658,703 - -1.76% 3 Stars: Appealing
10/15/2009 14.52 14.83 14.48 14.80 4,425,032 + +0.82% 3 Stars: Appealing
10/14/2009 14.59 14.71 14.33 14.68 2,716,988 + +2.73% 3 Stars: Appealing
10/13/2009 14.20 14.33 14.05 14.29 1,999,291 + +1.78% 3 Stars: Appealing
10/12/2009 14.16 14.34 13.88 14.04 1,561,362 - -0.92% 3 Stars: Appealing
10/09/2009 13.98 14.22 13.94 14.17 2,252,280 + +1.00% 3 Stars: Appealing
10/08/2009 13.95 14.30 13.76 14.03 2,457,017 + +2.56% 3 Stars: Appealing
10/07/2009 13.61 13.84 13.52 13.68 2,935,845 + +0.66% 3 Stars: Appealing
10/06/2009 13.57 13.76 13.46 13.59 3,709,400 + +0.89% 3 Stars: Appealing
10/05/2009 13.27 13.63 13.19 13.47 2,439,979 + +1.74% 3 Stars: Appealing
10/02/2009 13.30 13.45 13.17 13.24 2,457,072 - -0.38% 3 Stars: Appealing
10/01/2009 13.81 13.92 13.14 13.29 5,253,604 - -5.00% 3 Stars: Appealing
09/30/2009 14.22 14.22 13.75 13.99 3,175,428 + +0.07% 3 Stars: Appealing
09/29/2009 13.98 14.11 13.84 13.98 3,307,249 - -0.07% 3 Stars: Appealing
09/28/2009 13.59 14.07 13.57 13.99 1,931,223 + +2.72% 3 Stars: Appealing
09/25/2009 13.77 13.88 13.57 13.62 4,671,866 - -0.58% 3 Stars: Appealing
09/24/2009 14.01 14.15 13.57 13.70 3,783,035 - -2.42% 3 Stars: Appealing
09/23/2009 14.35 14.50 13.98 14.04 2,527,103 - -2.77% 3 Stars: Appealing
09/22/2009 14.44 14.52 14.16 14.44 5,026,327 + +1.19% 3 Stars: Appealing
09/21/2009 14.21 14.31 14.09 14.27 3,159,051 - -0.35% 3 Stars: Appealing
09/18/2009 14.36 14.44 14.13 14.32 3,568,703 + +0.49% 3 Stars: Appealing
09/17/2009 14.39 14.65 14.11 14.25 5,092,964 - -1.11% 3 Stars: Appealing