Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.87 18.15 17.65 17.88 70,977,165 + +0.22% 4 Stars: Appealing
02/08/2010 17.89 18.00 17.72 17.84 55,630,348 - -0.67% 4 Stars: Appealing
02/05/2010 17.94 18.18 17.60 17.96 90,400,890 - -0.39% 4 Stars: Appealing
02/04/2010 18.36 18.44 18.01 18.03 94,261,821 - -3.17% 4 Stars: Appealing
02/03/2010 18.72 18.85 18.42 18.62 114,002,864 - -3.22% 4 Stars: Appealing
02/02/2010 18.87 19.33 18.77 19.24 67,643,086 + +2.39% 4 Stars: Appealing
02/01/2010 18.79 18.99 18.70 18.79 39,455,683 + +0.70% 4 Stars: Appealing
01/29/2010 18.70 18.97 18.52 18.66 56,044,605 + +0.16% 4 Stars: Appealing
01/28/2010 19.07 19.10 18.61 18.63 50,943,814 - -1.95% 4 Stars: Appealing
01/27/2010 18.78 19.09 18.66 19.00 54,617,924 + +1.17% 4 Stars: Appealing
01/26/2010 18.72 18.90 18.63 18.78 43,601,156 - -0.37% 4 Stars: Appealing
01/25/2010 19.24 19.25 18.84 18.85 49,275,499 - -0.58% 4 Stars: Appealing
01/22/2010 19.26 19.92 18.90 18.96 61,707,506 - -1.46% 4 Stars: Appealing
01/21/2010 20.04 20.15 19.17 19.24 77,180,528 - -3.51% 4 Stars: Appealing
01/20/2010 20.05 20.36 19.87 19.94 79,245,678 - -0.30% 4 Stars: Appealing
01/19/2010 19.53 20.07 19.50 20.00 78,340,771 + +2.62% 4 Stars: Appealing
01/15/2010 19.43 19.68 19.26 19.49 76,629,050 + +0.57% 4 Stars: Appealing
01/14/2010 19.20 19.50 19.13 19.38 47,268,682 + +0.88% 4 Stars: Appealing
01/13/2010 18.87 19.30 18.87 19.21 59,517,792 + +2.34% 4 Stars: Appealing
01/12/2010 18.80 18.99 18.64 18.77 41,273,509 - -0.32% 4 Stars: Appealing
01/11/2010 18.83 18.95 18.67 18.83 32,449,989 + +0.80% 4 Stars: Appealing
01/08/2010 18.62 18.71 18.52 18.68 30,409,108 + +0.81% 4 Stars: Appealing
01/07/2010 18.64 18.67 18.46 18.53 39,429,578 - -0.38% 4 Stars: Appealing
01/06/2010 18.66 18.81 18.51 18.60 41,407,171 - -0.32% 4 Stars: Appealing
01/05/2010 18.92 18.93 18.55 18.66 43,375,154 - -1.43% 4 Stars: Appealing
01/04/2010 18.27 18.94 18.24 18.93 52,087,601 + +4.07% 4 Stars: Appealing
12/31/2009 18.39 18.48 18.19 18.19 25,676,551 - -1.68% 4 Stars: Appealing
12/30/2009 18.48 18.59 18.38 18.50 18,291,808 - -0.32% 4 Stars: Appealing
12/29/2009 18.61 18.71 18.54 18.56 19,667,901 - -0.38% 4 Stars: Appealing
12/28/2009 18.68 18.72 18.53 18.63 19,450,175 + +0.16% 4 Stars: Appealing
12/24/2009 18.67 18.69 18.51 18.60 12,935,268 + +0.11% 4 Stars: Appealing
12/23/2009 18.76 18.80 18.53 18.58 27,969,437 - -0.16% 4 Stars: Appealing
12/22/2009 18.80 18.87 18.54 18.61 35,894,825 - 0.00% 4 Stars: Appealing
12/21/2009 18.40 18.89 18.37 18.61 39,165,734 + +1.69% 4 Stars: Appealing
12/18/2009 18.35 18.48 18.25 18.30 62,256,014 + +0.44% 4 Stars: Appealing
12/17/2009 18.38 18.38 18.06 18.22 44,298,655 - -1.03% 4 Stars: Appealing
12/16/2009 18.37 18.55 18.31 18.41 40,042,086 + +0.66% 4 Stars: Appealing
12/15/2009 18.26 18.46 18.16 18.29 34,626,651 - -0.60% 4 Stars: Appealing
12/14/2009 18.47 18.53 18.19 18.40 51,232,853 + +0.55% 4 Stars: Appealing
12/11/2009 18.37 18.48 18.26 18.30 30,886,836 - -0.11% 4 Stars: Appealing
12/10/2009 18.40 18.50 18.25 18.32 36,292,654 + +0.44% 4 Stars: Appealing
12/09/2009 18.02 18.26 17.87 18.24 73,232,116 + +2.70% 4 Stars: Appealing
12/08/2009 18.05 18.07 17.63 17.76 79,982,006 - -1.66% 4 Stars: Appealing
12/07/2009 18.49 18.58 18.04 18.06 76,051,315 - -2.33% 4 Stars: Appealing
12/04/2009 18.83 18.95 18.44 18.49 50,052,338 - -0.80% 4 Stars: Appealing
12/03/2009 18.83 18.88 18.59 18.64 41,028,001 - -0.53% 4 Stars: Appealing
12/02/2009 18.94 18.99 18.49 18.74 47,658,357 - -0.58% 4 Stars: Appealing
12/01/2009 18.54 18.85 18.17 18.85 71,096,396 + +3.74% 4 Stars: Appealing
11/30/2009 18.31 18.45 18.17 18.17 59,263,186 - -0.44% 4 Stars: Appealing
11/27/2009 18.08 18.41 18.00 18.25 22,824,184 - -1.83% 4 Stars: Appealing
11/25/2009 18.44 18.62 18.25 18.59 42,137,020 + +1.53% 4 Stars: Appealing
11/24/2009 18.61 18.63 18.16 18.31 58,547,831 - -1.19% 4 Stars: Appealing
11/23/2009 18.49 18.90 18.47 18.53 73,609,926 + +0.93% 4 Stars: Appealing
11/20/2009 18.15 18.48 18.12 18.36 60,976,316 + +1.38% 4 Stars: Appealing
11/19/2009 18.07 18.17 17.82 18.11 41,224,097 - -0.44% 4 Stars: Appealing
11/18/2009 17.93 18.24 17.81 18.19 48,810,350 + +1.39% 4 Stars: Appealing
11/17/2009 17.85 17.95 17.73 17.94 34,063,243 - 0.00% 4 Stars: Appealing
11/16/2009 17.65 18.00 17.63 17.94 42,033,170 + +1.99% 4 Stars: Appealing
11/13/2009 17.72 17.77 17.51 17.59 36,855,289 - -0.17% 4 Stars: Appealing
11/12/2009 17.60 17.86 17.48 17.62 39,674,840 - 0.00% 4 Stars: Appealing
11/11/2009 17.67 17.82 17.51 17.62 35,435,225 + +0.34% 4 Stars: Appealing
11/10/2009 17.32 17.74 17.23 17.56 50,982,737 + +0.75% 4 Stars: Appealing
11/09/2009 17.10 17.43 17.03 17.43 46,178,206 + +2.77% 4 Stars: Appealing
11/06/2009 17.01 17.02 16.82 16.96 36,106,256 - -0.35% 4 Stars: Appealing
11/05/2009 17.11 17.25 16.82 17.02 55,656,381 + +0.53% 4 Stars: Appealing
11/04/2009 16.93 17.21 16.87 16.93 52,386,791 + +0.24% 4 Stars: Appealing
11/03/2009 16.90 16.95 16.72 16.89 52,721,477 - -0.35% 4 Stars: Appealing
11/02/2009 17.05 17.20 16.83 16.95 61,250,248 - -0.47% 4 Stars: Appealing
10/30/2009 17.46 17.49 16.98 17.03 65,456,803 - -2.96% 4 Stars: Appealing
10/29/2009 17.24 17.56 17.11 17.55 57,193,133 + +1.98% 4 Stars: Appealing
10/28/2009 17.21 17.43 17.14 17.21 59,930,156 - -0.29% 4 Stars: Appealing
10/27/2009 17.28 17.43 17.19 17.26 59,177,857 + +0.82% 4 Stars: Appealing
10/26/2009 17.41 17.57 17.05 17.12 64,465,885 - -0.75% 4 Stars: Appealing
10/23/2009 17.49 17.54 17.14 17.25 61,135,110 - -1.77% 4 Stars: Appealing
10/22/2009 17.38 17.60 17.30 17.56 57,368,372 + +0.86% 4 Stars: Appealing
10/21/2009 18.00 18.03 17.41 17.41 97,592,716 - -2.90% 4 Stars: Appealing
10/20/2009 18.28 18.43 17.74 17.93 90,159,617 - -0.28% 4 Stars: Appealing
10/19/2009 17.66 18.14 17.58 17.98 93,358,094 + +1.18% 4 Stars: Appealing
10/16/2009 17.63 17.89 17.56 17.77 67,502,856 + +0.62% 4 Stars: Appealing
10/15/2009 17.37 17.74 17.29 17.66 124,015,942 + +1.67% 4 Stars: Appealing
10/14/2009 16.87 17.60 16.65 17.37 136,159,900 + +3.52% 4 Stars: Appealing
10/13/2009 16.89 16.99 16.72 16.78 64,575,681 - -1.87% 4 Stars: Appealing
10/12/2009 16.92 17.13 16.82 17.10 59,493,262 + +1.06% 4 Stars: Appealing
10/09/2009 16.69 17.02 16.61 16.92 48,080,587 + +1.32% 4 Stars: Appealing
10/08/2009 16.92 16.94 16.64 16.70 44,713,439 + +0.06% 4 Stars: Appealing
10/07/2009 16.73 16.84 16.64 16.69 41,996,440 - -0.54% 4 Stars: Appealing
10/06/2009 16.60 16.98 16.50 16.78 55,169,875 + +2.32% 4 Stars: Appealing
10/05/2009 16.17 16.50 16.07 16.40 41,329,168 + +1.55% 4 Stars: Appealing
10/02/2009 16.36 16.52 16.08 16.15 50,402,112 - -0.98% 4 Stars: Appealing
10/01/2009 16.50 16.53 16.28 16.31 54,670,878 - -1.45% 4 Stars: Appealing
09/30/2009 16.88 16.89 16.44 16.55 62,288,549 - -1.31% 4 Stars: Appealing
09/29/2009 16.57 16.94 16.45 16.77 66,202,473 + +1.21% 4 Stars: Appealing
09/28/2009 16.44 16.74 16.41 16.57 29,392,811 + +1.04% 4 Stars: Appealing
09/25/2009 16.43 16.63 16.38 16.40 36,340,708 - -0.24% 4 Stars: Appealing
09/24/2009 16.44 16.51 16.29 16.44 51,780,366 + +0.06% 4 Stars: Appealing
09/23/2009 16.86 16.88 16.41 16.43 48,138,254 - -2.20% 4 Stars: Appealing
09/22/2009 16.85 16.93 16.60 16.80 59,959,005 + +0.96% 4 Stars: Appealing
09/21/2009 16.54 16.71 16.47 16.64 36,038,437 + +0.79% 4 Stars: Appealing
09/18/2009 16.47 16.80 16.37 16.51 67,078,819 + +1.16% 4 Stars: Appealing
09/17/2009 16.36 16.61 16.26 16.32 42,205,057 - -0.61% 4 Stars: Appealing