Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 17.21 17.21 16.85 17.06 13,253,022 + +0.29% 2 Stars: Appealing
02/08/2010 16.93 17.13 16.87 17.01 9,241,823 - -0.76% 2 Stars: Appealing
02/05/2010 16.87 17.20 16.83 17.14 13,726,708 + +1.24% 2 Stars: Appealing
02/04/2010 17.09 17.19 16.85 16.93 13,880,994 - -1.91% 2 Stars: Appealing
02/03/2010 17.18 17.39 17.14 17.26 11,434,539 - -0.40% 2 Stars: Appealing
02/02/2010 17.31 17.43 17.09 17.33 12,981,796 - 0.00% 2 Stars: Appealing
02/01/2010 17.11 17.37 16.99 17.33 13,669,972 + +2.24% 2 Stars: Appealing
01/29/2010 17.51 17.56 16.90 16.95 16,539,313 - -2.64% 2 Stars: Appealing
01/28/2010 18.04 18.10 17.15 17.41 35,322,683 - -6.45% 2 Stars: Appealing
01/27/2010 18.39 18.66 18.23 18.61 14,282,602 + +0.81% 2 Stars: Appealing
01/26/2010 18.30 18.63 18.28 18.46 10,200,012 - -0.05% 2 Stars: Appealing
01/25/2010 18.36 18.63 18.24 18.47 11,209,482 + +0.98% 2 Stars: Appealing
01/22/2010 18.63 18.84 18.28 18.29 14,709,904 - -1.83% 2 Stars: Appealing
01/21/2010 18.90 19.04 18.49 18.63 17,271,399 - -0.43% 2 Stars: Appealing
01/20/2010 19.08 19.08 18.36 18.71 14,625,797 - -2.25% 2 Stars: Appealing
01/19/2010 18.79 19.16 18.79 19.14 10,053,164 + +1.54% 2 Stars: Appealing
01/15/2010 18.99 19.14 18.56 18.85 17,047,668 + +0.37% 2 Stars: Appealing
01/14/2010 18.61 18.89 18.61 18.78 7,248,859 + +0.48% 2 Stars: Appealing
01/13/2010 18.74 18.86 18.53 18.69 9,715,008 + +1.19% 2 Stars: Appealing
01/12/2010 18.33 18.62 18.25 18.47 12,956,309 + +0.60% 2 Stars: Appealing
01/11/2010 18.31 18.50 18.23 18.36 6,345,471 - -0.05% 2 Stars: Appealing
01/08/2010 18.25 18.50 18.21 18.37 6,030,834 + +0.27% 2 Stars: Appealing
01/07/2010 18.28 18.47 18.13 18.32 8,085,206 - -0.22% 2 Stars: Appealing
01/06/2010 18.22 18.46 18.14 18.36 6,043,685 + +0.33% 2 Stars: Appealing
01/05/2010 18.36 18.44 18.14 18.30 6,621,163 - -0.54% 2 Stars: Appealing
01/04/2010 18.04 18.53 18.01 18.40 8,322,224 + +2.85% 2 Stars: Appealing
12/31/2009 18.01 18.27 17.89 17.89 6,404,434 - -1.43% 2 Stars: Appealing
12/30/2009 17.97 18.17 17.97 18.15 4,598,663 + +0.67% 2 Stars: Appealing
12/29/2009 18.05 18.14 17.98 18.03 3,757,436 - -0.28% 2 Stars: Appealing
12/28/2009 18.01 18.16 17.97 18.08 4,898,269 + +0.28% 2 Stars: Appealing
12/24/2009 17.77 18.05 17.76 18.03 2,442,714 + +1.52% 2 Stars: Appealing
12/23/2009 17.70 17.80 17.65 17.76 4,223,202 + +0.28% 2 Stars: Appealing
12/22/2009 17.85 17.95 17.68 17.71 5,459,762 - -0.67% 2 Stars: Appealing
12/21/2009 17.67 17.84 17.57 17.83 5,266,292 + +1.25% 2 Stars: Appealing
12/18/2009 17.57 17.70 17.41 17.61 10,921,500 + +1.03% 2 Stars: Appealing
12/17/2009 17.70 17.80 17.38 17.43 8,601,261 - -1.64% 2 Stars: Appealing
12/16/2009 17.77 17.96 17.68 17.72 5,853,012 + +0.40% 2 Stars: Appealing
12/15/2009 17.74 17.85 17.61 17.65 5,706,441 - -0.45% 2 Stars: Appealing
12/14/2009 17.87 17.88 17.69 17.73 5,494,495 + +0.68% 2 Stars: Appealing
12/11/2009 17.87 17.89 17.46 17.61 7,269,738 - -0.34% 2 Stars: Appealing
12/10/2009 17.66 17.88 17.64 17.67 6,569,447 + +0.11% 2 Stars: Appealing
12/09/2009 17.40 17.72 17.25 17.65 10,650,819 + +1.67% 2 Stars: Appealing
12/08/2009 17.32 17.54 17.22 17.36 12,743,126 - -1.70% 2 Stars: Appealing
12/07/2009 17.82 17.89 17.60 17.66 7,781,477 - -1.23% 2 Stars: Appealing
12/04/2009 18.10 18.28 17.83 17.88 8,836,865 - -0.45% 2 Stars: Appealing
12/03/2009 17.98 18.19 17.92 17.96 7,848,166 - -0.22% 2 Stars: Appealing
12/02/2009 18.15 18.16 17.79 18.00 7,923,326 - -0.06% 2 Stars: Appealing
12/01/2009 17.82 18.15 17.76 18.01 9,100,623 + +1.46% 2 Stars: Appealing
11/30/2009 17.60 17.82 17.50 17.75 10,272,866 + +0.34% 2 Stars: Appealing
11/27/2009 17.60 17.92 17.55 17.69 3,908,404 - -1.83% 2 Stars: Appealing
11/25/2009 17.96 18.07 17.88 18.02 5,155,458 + +0.45% 2 Stars: Appealing
11/24/2009 17.95 18.01 17.75 17.94 8,202,875 - -0.39% 2 Stars: Appealing
11/23/2009 17.84 18.19 17.73 18.01 8,484,845 + +1.64% 2 Stars: Appealing
11/20/2009 17.77 18.00 17.61 17.72 8,123,493 - -0.84% 2 Stars: Appealing
11/19/2009 17.74 17.92 17.59 17.87 18,435,888 - -0.56% 2 Stars: Appealing
11/18/2009 17.76 17.97 17.65 17.97 8,014,285 + +0.84% 2 Stars: Appealing
11/17/2009 17.60 17.86 17.60 17.82 6,330,715 + +0.11% 2 Stars: Appealing
11/16/2009 17.47 17.92 17.46 17.80 10,279,787 + +2.01% 2 Stars: Appealing
11/13/2009 17.42 17.56 17.33 17.45 6,920,578 + +0.63% 2 Stars: Appealing
11/12/2009 17.64 17.75 17.29 17.34 7,306,243 - -1.42% 2 Stars: Appealing
11/11/2009 17.72 17.80 17.45 17.59 5,591,897 - -0.34% 2 Stars: Appealing
11/10/2009 17.75 17.81 17.55 17.65 5,381,139 - -0.34% 2 Stars: Appealing
11/09/2009 17.47 17.75 17.41 17.71 5,775,522 + +1.66% 2 Stars: Appealing
11/06/2009 17.37 17.60 17.29 17.42 5,656,237 - -0.17% 2 Stars: Appealing
11/05/2009 17.47 17.66 17.34 17.45 8,384,909 + +1.28% 2 Stars: Appealing
11/04/2009 17.20 17.46 17.09 17.23 8,977,841 - -0.12% 2 Stars: Appealing
11/03/2009 17.35 17.45 17.02 17.25 12,041,905 - -0.75% 2 Stars: Appealing
11/02/2009 17.30 17.52 17.12 17.38 17,579,042 - -1.14% 2 Stars: Appealing
10/30/2009 17.66 18.00 17.52 17.58 24,021,934 - -0.90% 2 Stars: Appealing
10/29/2009 16.96 17.83 16.92 17.74 39,381,232 + +12.78% 2 Stars: Appealing
10/28/2009 16.13 16.21 15.68 15.73 14,572,942 - -2.66% 2 Stars: Appealing
10/27/2009 16.48 16.60 16.11 16.16 11,843,684 - -1.70% 2 Stars: Appealing
10/26/2009 16.60 16.99 16.38 16.44 11,335,219 - -1.32% 2 Stars: Appealing
10/23/2009 16.83 17.10 16.60 16.66 9,544,682 - -1.42% 2 Stars: Appealing
10/22/2009 16.83 16.95 16.56 16.90 8,430,382 + +0.66% 2 Stars: Appealing
10/21/2009 16.32 17.02 16.27 16.79 15,531,016 + +2.19% 2 Stars: Appealing
10/20/2009 16.76 16.83 16.27 16.43 11,119,309 - -2.14% 2 Stars: Appealing
10/19/2009 16.70 16.84 16.46 16.79 7,393,503 + +0.96% 2 Stars: Appealing
10/16/2009 16.71 16.86 16.42 16.63 13,383,081 - -0.48% 2 Stars: Appealing
10/15/2009 16.80 16.92 16.64 16.71 9,526,486 - -0.89% 2 Stars: Appealing
10/14/2009 17.02 17.15 16.74 16.86 16,260,391 - -0.24% 2 Stars: Appealing
10/13/2009 16.37 16.96 16.36 16.90 19,547,474 + +2.86% 2 Stars: Appealing
10/12/2009 16.77 16.77 16.08 16.43 18,094,282 - -1.20% 2 Stars: Appealing
10/09/2009 16.46 16.66 16.33 16.63 10,423,664 + +1.16% 2 Stars: Appealing
10/08/2009 16.61 16.79 16.37 16.44 14,326,711 - -0.72% 2 Stars: Appealing
10/07/2009 16.36 16.57 16.30 16.56 10,040,385 + +0.98% 2 Stars: Appealing
10/06/2009 16.26 16.58 16.18 16.40 13,558,483 + +1.05% 2 Stars: Appealing
10/05/2009 16.18 16.30 15.99 16.23 12,797,866 + +1.56% 2 Stars: Appealing
10/02/2009 15.78 16.06 15.75 15.98 12,240,947 + +0.63% 2 Stars: Appealing
10/01/2009 16.39 16.43 15.84 15.88 16,601,006 - -3.58% 2 Stars: Appealing
09/30/2009 16.20 16.68 16.03 16.47 22,637,327 + +2.81% 2 Stars: Appealing
09/29/2009 15.87 16.25 15.87 16.02 13,287,294 + +0.31% 2 Stars: Appealing
09/28/2009 15.63 16.16 15.62 15.97 13,900,498 + +2.18% 2 Stars: Appealing
09/25/2009 15.26 15.71 15.25 15.63 11,995,903 + +2.22% 2 Stars: Appealing
09/24/2009 15.53 15.64 15.16 15.29 18,482,260 - -1.35% 2 Stars: Appealing
09/23/2009 15.57 15.82 15.43 15.50 9,838,947 - -0.26% 2 Stars: Appealing
09/22/2009 15.75 15.85 15.53 15.54 7,536,570 - -1.21% 2 Stars: Appealing
09/21/2009 15.59 15.78 15.44 15.73 10,323,066 + +0.51% 2 Stars: Appealing
09/18/2009 15.96 16.11 15.61 15.65 24,540,002 - -2.37% 2 Stars: Appealing
09/17/2009 15.98 16.17 15.84 16.03 8,451,994 + +0.12% 2 Stars: Appealing