Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.16 15.53 15.12 15.41 6,884,187 + +2.12% 2 Stars: Appealing
02/08/2010 14.87 15.25 14.66 15.09 9,907,461 + +3.00% 2 Stars: Appealing
02/05/2010 14.82 15.25 14.53 14.65 15,735,690 + +4.72% 2 Stars: Appealing
02/04/2010 14.19 14.24 13.90 13.99 4,598,529 - -2.51% 2 Stars: Appealing
02/03/2010 14.17 14.37 14.11 14.35 2,991,981 + +0.56% 2 Stars: Appealing
02/02/2010 14.00 14.38 13.96 14.27 4,977,962 + +2.00% 2 Stars: Appealing
02/01/2010 13.83 13.99 13.79 13.99 3,349,441 + +1.23% 2 Stars: Appealing
01/29/2010 13.90 14.00 13.78 13.82 4,792,811 + +0.22% 2 Stars: Appealing
01/28/2010 13.77 13.92 13.68 13.79 5,243,259 + +0.07% 2 Stars: Appealing
01/27/2010 13.98 14.02 13.72 13.78 5,437,163 - -1.43% 2 Stars: Appealing
01/26/2010 13.83 14.11 13.73 13.98 4,628,609 + +0.65% 2 Stars: Appealing
01/25/2010 13.88 14.06 13.68 13.89 4,363,288 + +0.87% 2 Stars: Appealing
01/22/2010 13.96 14.02 13.74 13.77 5,865,555 + +0.88% 2 Stars: Appealing
01/21/2010 13.90 13.96 13.54 13.65 6,339,030 - -1.80% 2 Stars: Appealing
01/20/2010 13.86 13.92 13.65 13.90 4,448,894 - -0.64% 2 Stars: Appealing
01/19/2010 13.86 14.06 13.73 13.99 4,694,505 + +0.72% 2 Stars: Appealing
01/15/2010 14.05 14.08 13.76 13.89 5,633,631 - -1.07% 2 Stars: Appealing
01/14/2010 13.89 14.09 13.73 14.04 8,703,448 + +5.48% 2 Stars: Appealing
01/13/2010 13.00 13.41 12.96 13.31 3,900,573 + +2.62% 2 Stars: Appealing
01/12/2010 13.06 13.13 12.94 12.97 3,315,562 - -1.14% 2 Stars: Appealing
01/11/2010 13.29 13.40 13.04 13.12 2,875,827 - -1.35% 2 Stars: Appealing
01/08/2010 13.29 13.37 13.12 13.30 3,999,252 - -0.23% 2 Stars: Appealing
01/07/2010 13.10 13.42 13.01 13.33 5,979,156 + +1.76% 2 Stars: Appealing
01/06/2010 12.79 13.12 12.58 13.10 6,810,667 + +5.05% 2 Stars: Appealing
01/05/2010 12.21 12.48 12.21 12.47 3,781,211 + +1.88% 2 Stars: Appealing
01/04/2010 12.27 12.30 12.15 12.24 3,354,930 - -0.24% 2 Stars: Appealing
12/31/2009 12.53 12.53 12.27 12.27 1,773,725 - -1.84% 2 Stars: Appealing
12/30/2009 12.55 12.58 12.44 12.50 1,423,078 - -0.56% 2 Stars: Appealing
12/29/2009 12.61 12.71 12.53 12.57 1,334,382 - -0.40% 2 Stars: Appealing
12/28/2009 12.48 12.64 12.40 12.62 1,876,799 + +1.45% 2 Stars: Appealing
12/24/2009 12.29 12.45 12.26 12.44 1,340,588 + +0.81% 2 Stars: Appealing
12/23/2009 12.43 12.44 12.28 12.34 2,332,934 - 0.00% 2 Stars: Appealing
12/22/2009 12.38 12.40 12.25 12.34 2,209,176 + +0.49% 2 Stars: Appealing
12/21/2009 12.16 12.38 12.16 12.28 2,044,170 + +0.82% 2 Stars: Appealing
12/18/2009 12.19 12.28 12.06 12.18 3,539,572 - -0.16% 2 Stars: Appealing
12/17/2009 12.47 12.47 12.20 12.20 3,119,125 - -2.09% 2 Stars: Appealing
12/16/2009 12.54 12.61 12.44 12.46 1,980,964 - -0.56% 2 Stars: Appealing
12/15/2009 12.71 12.73 12.47 12.53 2,289,315 - -1.42% 2 Stars: Appealing
12/14/2009 12.76 12.84 12.66 12.71 2,426,414 + +0.55% 2 Stars: Appealing
12/11/2009 12.71 12.87 12.63 12.64 3,586,596 + +0.24% 2 Stars: Appealing
12/10/2009 12.62 12.72 12.54 12.61 4,363,626 + +0.56% 2 Stars: Appealing
12/09/2009 12.63 12.69 12.43 12.54 4,287,786 - -0.32% 2 Stars: Appealing
12/08/2009 12.74 12.79 12.53 12.58 4,393,450 - -1.02% 2 Stars: Appealing
12/07/2009 12.56 12.78 12.52 12.71 5,579,120 + +0.87% 2 Stars: Appealing
12/04/2009 12.54 12.73 12.36 12.60 6,941,843 + +1.20% 2 Stars: Appealing
12/03/2009 12.13 12.53 12.13 12.45 7,113,570 + +2.13% 2 Stars: Appealing
12/02/2009 12.27 12.42 12.12 12.19 5,915,939 - -0.33% 2 Stars: Appealing
12/01/2009 12.13 12.30 12.04 12.23 4,065,461 + +1.75% 2 Stars: Appealing
11/30/2009 12.28 12.28 11.94 12.02 4,409,660 - -2.20% 2 Stars: Appealing
11/27/2009 12.24 12.36 12.13 12.29 2,625,873 - -1.05% 2 Stars: Appealing
11/25/2009 12.44 12.49 12.24 12.42 4,671,567 + +0.40% 2 Stars: Appealing
11/24/2009 12.82 12.88 12.32 12.37 6,359,215 - -3.96% 2 Stars: Appealing
11/23/2009 12.85 13.22 12.70 12.88 4,980,873 - -1.45% 2 Stars: Appealing
11/20/2009 13.02 13.18 12.79 13.07 5,153,326 - 0.00% 2 Stars: Appealing
11/19/2009 13.21 13.40 12.88 13.07 3,092,957 - -0.15% 2 Stars: Appealing
11/18/2009 12.98 13.25 12.98 13.09 3,007,453 + +0.61% 2 Stars: Appealing
11/17/2009 13.02 13.08 12.89 13.01 2,762,038 - -0.15% 2 Stars: Appealing
11/16/2009 12.95 13.15 12.93 13.03 3,149,977 + +0.93% 2 Stars: Appealing
11/13/2009 12.98 13.07 12.84 12.91 5,038,756 - -0.46% 2 Stars: Appealing
11/12/2009 13.02 13.31 12.95 12.97 3,299,955 - -0.54% 2 Stars: Appealing
11/11/2009 12.68 13.34 12.68 13.04 4,773,508 - -1.14% 2 Stars: Appealing
11/10/2009 13.02 13.39 13.01 13.19 4,344,886 + +0.69% 2 Stars: Appealing
11/09/2009 12.96 13.14 12.88 13.10 3,830,356 + +1.79% 2 Stars: Appealing
11/06/2009 12.65 12.96 12.55 12.87 3,629,030 + +1.82% 2 Stars: Appealing
11/05/2009 12.58 12.79 12.54 12.64 4,245,319 + +1.20% 2 Stars: Appealing
11/04/2009 12.62 12.77 12.44 12.49 6,091,696 - -0.87% 2 Stars: Appealing
11/03/2009 12.63 12.77 12.48 12.60 4,989,409 - -0.87% 2 Stars: Appealing
11/02/2009 12.58 12.78 12.47 12.71 4,953,906 + +1.52% 2 Stars: Appealing
10/30/2009 12.65 12.84 12.46 12.52 6,923,353 - -4.13% 2 Stars: Appealing
10/29/2009 12.53 13.07 12.42 13.06 5,542,196 + +5.15% 2 Stars: Appealing
10/28/2009 12.36 12.46 12.12 12.42 5,328,161 + +0.65% 2 Stars: Appealing
10/27/2009 12.09 12.42 12.03 12.34 6,093,884 + +2.41% 2 Stars: Appealing
10/26/2009 12.15 12.35 12.00 12.05 3,061,759 - -0.17% 2 Stars: Appealing
10/23/2009 12.37 12.40 12.03 12.07 3,034,309 - -2.19% 2 Stars: Appealing
10/22/2009 12.28 12.38 12.05 12.34 4,540,401 + +0.98% 2 Stars: Appealing
10/21/2009 12.20 12.45 12.11 12.22 3,637,817 + +0.58% 2 Stars: Appealing
10/20/2009 12.35 12.42 12.12 12.15 4,068,497 - -1.14% 2 Stars: Appealing
10/19/2009 12.38 12.59 12.26 12.29 5,148,423 - -0.97% 2 Stars: Appealing
10/16/2009 12.26 12.54 12.11 12.41 4,432,488 + +0.73% 2 Stars: Appealing
10/15/2009 12.30 12.33 11.91 12.32 5,906,906 - -0.48% 2 Stars: Appealing
10/14/2009 12.63 12.89 12.18 12.38 7,100,783 - -2.44% 2 Stars: Appealing
10/13/2009 12.68 12.78 12.60 12.69 3,140,548 - -0.16% 2 Stars: Appealing
10/12/2009 12.73 12.87 12.68 12.71 2,270,776 - -0.31% 2 Stars: Appealing
10/09/2009 12.54 12.79 12.45 12.75 3,755,690 + +2.00% 2 Stars: Appealing
10/08/2009 12.47 12.56 12.29 12.50 2,665,364 + +0.73% 2 Stars: Appealing
10/07/2009 12.57 12.62 12.38 12.41 2,122,123 - -1.12% 2 Stars: Appealing
10/06/2009 12.42 12.61 12.30 12.55 3,351,101 + +1.62% 2 Stars: Appealing
10/05/2009 12.28 12.43 11.98 12.35 4,837,041 + +0.24% 2 Stars: Appealing
10/02/2009 12.25 12.44 12.02 12.32 3,260,598 - 0.00% 2 Stars: Appealing
10/01/2009 12.55 12.60 12.30 12.32 4,074,685 - -2.45% 2 Stars: Appealing
09/30/2009 12.57 12.67 12.35 12.63 3,795,708 + +0.08% 2 Stars: Appealing
09/29/2009 12.79 12.95 12.60 12.62 2,967,949 - -1.87% 2 Stars: Appealing
09/28/2009 12.72 12.92 12.65 12.86 2,548,490 + +1.34% 2 Stars: Appealing
09/25/2009 12.74 12.82 12.57 12.69 2,565,008 - -0.39% 2 Stars: Appealing
09/24/2009 12.99 13.04 12.66 12.74 2,929,796 - -1.77% 2 Stars: Appealing
09/23/2009 12.88 13.25 12.85 12.97 4,591,816 + +0.78% 2 Stars: Appealing
09/22/2009 12.80 12.90 12.69 12.87 3,345,228 + +0.94% 2 Stars: Appealing
09/21/2009 12.62 12.85 12.50 12.75 3,632,229 + +0.39% 2 Stars: Appealing
09/18/2009 12.49 12.71 12.42 12.70 4,841,834 + +2.58% 2 Stars: Appealing
09/17/2009 12.56 12.72 12.31 12.38 4,693,264 - -1.82% 2 Stars: Appealing