Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 18.57 18.57 18.26 18.51 2,429,689 + +0.87% 4 Stars: Appealing
02/08/2010 18.65 18.67 18.34 18.35 2,600,676 - -1.77% 4 Stars: Appealing
02/05/2010 18.47 18.68 18.37 18.68 6,195,039 + +1.08% 4 Stars: Appealing
02/04/2010 18.38 18.62 18.38 18.48 5,364,875 - -0.27% 4 Stars: Appealing
02/03/2010 18.57 18.69 18.50 18.53 3,503,941 - -0.59% 4 Stars: Appealing
02/02/2010 18.59 18.64 18.39 18.64 4,269,849 + +0.22% 4 Stars: Appealing
02/01/2010 18.25 18.62 18.11 18.60 3,512,905 + +1.47% 4 Stars: Appealing
01/29/2010 18.33 18.50 18.23 18.33 3,450,990 + +0.22% 4 Stars: Appealing
01/28/2010 18.28 18.43 18.16 18.29 2,753,788 + +0.11% 4 Stars: Appealing
01/27/2010 18.28 18.34 18.19 18.27 3,218,171 - -0.44% 4 Stars: Appealing
01/26/2010 18.58 18.66 18.24 18.35 2,542,159 - -1.45% 4 Stars: Appealing
01/25/2010 18.57 18.67 18.42 18.62 2,080,178 + +1.14% 4 Stars: Appealing
01/22/2010 18.78 18.85 18.37 18.41 2,771,184 - -1.55% 4 Stars: Appealing
01/21/2010 18.87 19.07 18.66 18.70 2,807,292 - -1.01% 4 Stars: Appealing
01/20/2010 19.03 19.05 18.85 18.89 2,407,845 - -1.15% 4 Stars: Appealing
01/19/2010 18.90 19.11 18.83 19.11 2,157,405 + +1.11% 4 Stars: Appealing
01/15/2010 19.00 19.09 18.88 18.90 5,726,456 - -0.53% 4 Stars: Appealing
01/14/2010 18.96 19.06 18.88 19.00 4,429,597 + +0.26% 4 Stars: Appealing
01/13/2010 19.05 19.05 18.75 18.95 4,671,014 - -0.42% 4 Stars: Appealing
01/12/2010 18.96 19.08 18.92 19.03 2,280,049 + +0.11% 4 Stars: Appealing
01/11/2010 18.98 19.07 18.96 19.01 1,779,897 - -0.26% 4 Stars: Appealing
01/08/2010 19.01 19.09 18.96 19.06 2,187,640 - -0.16% 4 Stars: Appealing
01/07/2010 19.05 19.10 18.95 19.09 2,026,206 + +0.05% 4 Stars: Appealing
01/06/2010 19.23 19.29 19.00 19.08 2,765,787 + +0.26% 4 Stars: Appealing
01/05/2010 19.08 19.18 18.85 19.03 3,938,614 - -0.42% 4 Stars: Appealing
01/04/2010 19.02 19.17 18.89 19.11 3,500,468 + +0.90% 4 Stars: Appealing
12/31/2009 19.01 19.08 18.92 18.94 1,558,268 - -0.53% 4 Stars: Appealing
12/30/2009 18.98 19.08 18.92 19.04 2,431,741 + +0.05% 4 Stars: Appealing
12/29/2009 19.20 19.23 18.99 19.03 2,018,151 - -0.89% 4 Stars: Appealing
12/28/2009 19.08 19.20 18.97 19.20 2,433,798 + +0.89% 4 Stars: Appealing
12/24/2009 19.16 19.16 18.97 19.03 1,147,450 - -0.47% 4 Stars: Appealing
12/23/2009 19.08 19.12 18.95 19.12 2,263,988 + +0.53% 4 Stars: Appealing
12/22/2009 19.27 19.27 18.97 19.02 3,027,179 - -0.83% 4 Stars: Appealing
12/21/2009 18.73 19.35 18.73 19.18 4,856,779 + +1.75% 4 Stars: Appealing
12/18/2009 19.39 19.47 18.57 18.85 55,153,488 - -2.43% 4 Stars: Appealing
12/17/2009 19.36 19.47 19.17 19.32 6,475,225 - -0.67% 4 Stars: Appealing
12/16/2009 19.32 19.55 19.26 19.45 5,532,246 + +0.52% 4 Stars: Appealing
12/15/2009 19.10 19.43 19.10 19.35 6,251,389 + +0.52% 4 Stars: Appealing
12/14/2009 18.63 19.33 18.62 19.25 7,680,948 + +4.62% 4 Stars: Appealing
12/11/2009 18.28 18.43 18.21 18.40 4,057,034 + +0.49% 4 Stars: Appealing
12/10/2009 18.14 18.33 18.11 18.31 3,235,303 + +1.05% 4 Stars: Appealing
12/09/2009 17.75 18.15 17.45 18.12 4,774,477 + +0.44% 4 Stars: Appealing
12/08/2009 18.01 18.08 17.74 18.04 2,503,412 - 0.00% 4 Stars: Appealing
12/07/2009 17.79 18.08 17.74 18.04 1,640,282 + +1.12% 4 Stars: Appealing
12/04/2009 17.81 18.00 17.60 17.84 1,704,647 + +1.13% 4 Stars: Appealing
12/03/2009 17.85 17.94 17.64 17.64 1,937,810 - -1.34% 4 Stars: Appealing
12/02/2009 17.83 17.99 17.79 17.88 1,273,975 - -0.06% 4 Stars: Appealing
12/01/2009 17.84 18.00 17.63 17.89 2,611,920 + +0.39% 4 Stars: Appealing
11/30/2009 17.96 18.00 17.70 17.82 2,037,048 - -1.00% 4 Stars: Appealing
11/27/2009 17.87 18.06 17.82 18.00 944,453 - -0.83% 4 Stars: Appealing
11/25/2009 18.00 18.18 17.94 18.15 1,469,961 + +1.11% 4 Stars: Appealing
11/24/2009 17.99 18.04 17.85 17.95 2,636,309 - -0.50% 4 Stars: Appealing
11/23/2009 18.04 18.26 17.95 18.04 2,579,931 + +0.33% 4 Stars: Appealing
11/20/2009 18.20 18.23 17.93 17.98 1,311,739 - -1.21% 4 Stars: Appealing
11/19/2009 18.17 18.28 18.01 18.20 2,072,669 - -0.44% 4 Stars: Appealing
11/18/2009 18.36 18.36 18.18 18.28 1,227,877 + +0.05% 4 Stars: Appealing
11/17/2009 18.36 18.46 18.25 18.27 1,293,001 - -0.98% 4 Stars: Appealing
11/16/2009 18.51 18.59 18.39 18.45 1,401,320 - 0.00% 4 Stars: Appealing
11/13/2009 18.38 18.49 18.22 18.45 1,918,955 + +0.93% 4 Stars: Appealing
11/12/2009 18.13 18.32 18.10 18.28 1,659,285 + +0.38% 4 Stars: Appealing
11/11/2009 18.22 18.27 18.07 18.21 2,090,844 + +0.66% 4 Stars: Appealing
11/10/2009 18.43 18.44 18.08 18.09 3,404,765 - -2.32% 4 Stars: Appealing
11/09/2009 18.46 18.68 18.44 18.52 1,946,862 + +0.16% 4 Stars: Appealing
11/06/2009 18.18 18.49 18.10 18.49 2,335,554 + +1.15% 4 Stars: Appealing
11/05/2009 17.99 18.28 17.87 18.28 1,970,876 + +2.58% 4 Stars: Appealing
11/04/2009 17.80 18.15 17.75 17.82 3,144,723 - -0.11% 4 Stars: Appealing
11/03/2009 17.59 17.95 17.56 17.84 3,321,460 + +0.79% 4 Stars: Appealing
11/02/2009 17.73 17.82 17.50 17.70 3,182,068 - -0.06% 4 Stars: Appealing
10/30/2009 18.26 18.34 17.70 17.71 3,063,410 - -3.54% 4 Stars: Appealing
10/29/2009 17.98 18.37 17.95 18.36 2,433,215 + +2.34% 4 Stars: Appealing
10/28/2009 18.17 18.32 17.94 17.94 1,777,621 - -1.16% 4 Stars: Appealing
10/27/2009 18.19 18.46 18.09 18.15 1,825,098 - -0.22% 4 Stars: Appealing
10/26/2009 18.32 18.55 18.16 18.19 1,885,056 - -0.82% 4 Stars: Appealing
10/23/2009 18.65 18.67 18.23 18.34 1,792,273 - -1.66% 4 Stars: Appealing
10/22/2009 18.49 18.77 18.49 18.65 1,807,011 + +0.59% 4 Stars: Appealing
10/21/2009 18.66 18.80 18.51 18.54 2,505,151 - -0.96% 4 Stars: Appealing
10/20/2009 18.90 18.90 18.61 18.72 2,171,780 - -1.11% 4 Stars: Appealing
10/19/2009 18.76 18.97 18.52 18.93 1,966,850 + +0.69% 4 Stars: Appealing
10/16/2009 18.57 18.90 18.54 18.80 2,361,990 + +0.70% 4 Stars: Appealing
10/15/2009 18.41 18.82 18.36 18.67 4,252,293 + +1.25% 4 Stars: Appealing
10/14/2009 18.35 18.46 18.18 18.44 2,122,304 + +0.93% 4 Stars: Appealing
10/13/2009 18.35 18.41 18.15 18.27 1,878,862 - -0.65% 4 Stars: Appealing
10/12/2009 18.76 18.79 18.30 18.39 3,939,527 - -1.97% 4 Stars: Appealing
10/09/2009 18.64 18.76 18.59 18.76 2,508,110 + +0.43% 4 Stars: Appealing
10/08/2009 18.11 18.69 18.02 18.68 5,353,358 + +3.20% 4 Stars: Appealing
10/07/2009 17.97 18.24 17.86 18.10 2,535,143 + +0.84% 4 Stars: Appealing
10/06/2009 17.62 18.00 17.49 17.95 3,133,440 + +2.10% 4 Stars: Appealing
10/05/2009 17.45 17.59 17.36 17.58 3,299,045 + +0.69% 4 Stars: Appealing
10/02/2009 17.33 17.49 17.25 17.46 2,901,042 - 0.00% 4 Stars: Appealing
10/01/2009 17.54 17.58 17.41 17.46 3,125,386 - -0.46% 4 Stars: Appealing
09/30/2009 17.50 17.55 17.35 17.54 2,186,814 + +0.63% 4 Stars: Appealing
09/29/2009 17.47 17.74 17.39 17.43 3,073,368 - -0.46% 4 Stars: Appealing
09/28/2009 17.48 17.62 17.42 17.51 2,561,517 + +0.63% 4 Stars: Appealing
09/25/2009 17.37 17.50 17.27 17.40 2,304,863 - -0.23% 4 Stars: Appealing
09/24/2009 17.52 17.56 17.35 17.44 2,094,588 - -0.29% 4 Stars: Appealing
09/23/2009 17.55 17.70 17.46 17.49 2,427,761 - -0.06% 3 Stars: Appealing
09/22/2009 17.80 17.86 17.42 17.50 3,372,204 - -1.85% 3 Stars: Appealing
09/21/2009 17.64 17.88 17.59 17.83 2,307,514 + +0.68% 3 Stars: Appealing
09/18/2009 17.79 17.85 17.70 17.71 1,730,500 - -0.34% 4 Stars: Appealing
09/17/2009 17.76 17.89 17.65 17.77 1,548,128 - -0.22% 3 Stars: Appealing