Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 14.58 14.81 14.48 14.81 891,445 + +2.35% 5 Stars: Appealing
02/08/2010 14.31 14.60 14.15 14.47 858,767 + +1.33% 5 Stars: Appealing
02/05/2010 14.40 14.49 13.85 14.28 1,570,098 - -0.90% 5 Stars: Appealing
02/04/2010 15.00 15.00 14.21 14.41 2,411,332 - -8.45% 5 Stars: Appealing
02/03/2010 15.70 15.99 15.64 15.74 1,264,867 + +0.83% 5 Stars: Appealing
02/02/2010 15.46 15.72 15.36 15.61 1,200,623 - -0.26% 5 Stars: Appealing
02/01/2010 15.26 15.91 15.20 15.65 1,511,455 + +6.97% 5 Stars: Appealing
01/29/2010 15.13 15.26 14.55 14.63 1,621,490 - -2.79% 5 Stars: Appealing
01/28/2010 15.35 15.45 14.97 15.05 1,517,354 - -1.51% 5 Stars: Appealing
01/27/2010 15.41 15.45 14.63 15.28 2,864,894 - -5.45% 5 Stars: Appealing
01/26/2010 16.28 16.35 16.10 16.16 1,250,043 - -1.46% 5 Stars: Appealing
01/25/2010 16.45 16.47 16.28 16.40 1,040,820 + +0.74% 5 Stars: Appealing
01/22/2010 16.55 16.70 16.25 16.28 1,081,793 - -1.81% 5 Stars: Appealing
01/21/2010 16.91 17.02 16.30 16.58 1,466,033 - -2.76% 5 Stars: Appealing
01/20/2010 17.44 17.44 16.90 17.05 2,476,253 - -2.01% 5 Stars: Appealing
01/19/2010 17.54 17.80 17.34 17.40 1,764,415 + +0.35% 5 Stars: Appealing
01/15/2010 17.57 17.73 17.10 17.34 1,292,919 - -1.08% 5 Stars: Appealing
01/14/2010 17.47 17.60 17.22 17.53 1,425,983 + +0.75% 5 Stars: Appealing
01/13/2010 17.18 17.44 17.12 17.40 957,303 + +2.47% 5 Stars: Appealing
01/12/2010 17.15 17.31 16.89 16.98 1,076,688 - -2.25% 5 Stars: Appealing
01/11/2010 17.75 17.75 17.28 17.37 988,787 - -0.17% 5 Stars: Appealing
01/08/2010 17.56 17.56 17.37 17.40 1,967,170 - -0.97% 5 Stars: Appealing
01/07/2010 17.39 17.63 17.34 17.57 2,707,323 - -2.33% 5 Stars: Appealing
01/06/2010 17.90 18.01 17.77 17.99 2,058,747 + +0.78% 5 Stars: Appealing
01/05/2010 17.78 17.90 17.62 17.85 2,022,450 - -1.00% 5 Stars: Appealing
01/04/2010 17.57 18.09 17.49 18.03 2,141,679 + +6.94% 5 Stars: Appealing
12/31/2009 16.94 17.08 16.83 16.86 586,028 - -0.18% 5 Stars: Appealing
12/30/2009 16.90 17.00 16.63 16.89 484,373 - -0.12% 5 Stars: Appealing
12/29/2009 16.90 17.09 16.84 16.91 733,823 + +0.89% 5 Stars: Appealing
12/28/2009 17.15 17.15 16.63 16.76 1,162,601 - -2.50% 5 Stars: Appealing
12/24/2009 16.65 17.39 16.61 17.19 1,855,282 + +6.57% 5 Stars: Appealing
12/23/2009 16.03 16.18 15.85 16.13 719,612 + +2.74% 5 Stars: Appealing
12/22/2009 15.64 15.75 15.53 15.70 929,049 - -0.19% 5 Stars: Appealing
12/21/2009 15.78 15.94 15.65 15.73 595,224 + +0.06% 5 Stars: Appealing
12/18/2009 15.81 15.97 15.65 15.72 1,161,287 + +0.96% 5 Stars: Appealing
12/17/2009 15.39 15.62 15.39 15.57 1,268,133 + +0.32% 5 Stars: Appealing
12/16/2009 15.27 15.54 15.27 15.52 749,444 + +2.44% 5 Stars: Appealing
12/15/2009 15.10 15.24 14.65 15.15 1,595,870 - -1.69% 5 Stars: Appealing
12/14/2009 15.49 15.60 15.22 15.41 919,623 - -0.19% 5 Stars: Appealing
12/11/2009 15.32 15.51 15.24 15.44 951,990 - -0.52% 5 Stars: Appealing
12/10/2009 15.40 15.55 15.17 15.52 1,557,976 + +0.84% 5 Stars: Appealing
12/09/2009 15.46 15.50 15.18 15.39 983,165 + +0.79% 5 Stars: Appealing
12/08/2009 15.40 15.46 15.18 15.27 819,942 - -0.59% 5 Stars: Appealing
12/07/2009 15.51 15.59 15.28 15.36 815,625 - -1.54% 5 Stars: Appealing
12/04/2009 15.69 15.89 15.40 15.60 1,382,096 + +0.91% 5 Stars: Appealing
12/03/2009 15.68 15.68 15.25 15.46 1,672,675 - -1.40% 5 Stars: Appealing
12/02/2009 15.71 15.84 15.53 15.68 1,754,454 - -1.38% 5 Stars: Appealing
12/01/2009 14.95 16.01 14.95 15.90 4,802,063 + +11.03% 5 Stars: Appealing
11/30/2009 14.08 14.38 13.86 14.32 2,070,518 + +4.37% 5 Stars: Appealing
11/27/2009 13.43 13.98 13.43 13.72 889,436 - -0.87% 5 Stars: Appealing
11/25/2009 13.76 13.90 13.67 13.84 511,155 + +0.14% 5 Stars: Appealing
11/24/2009 13.76 13.92 13.65 13.82 552,012 + +0.36% 5 Stars: Appealing
11/23/2009 13.99 14.04 13.63 13.77 590,579 - -0.07% 5 Stars: Appealing
11/20/2009 13.70 13.83 13.61 13.78 836,364 + +1.17% 5 Stars: Appealing
11/19/2009 13.84 13.84 13.40 13.62 904,191 - -2.64% 5 Stars: Appealing
11/18/2009 13.98 14.00 13.80 13.99 1,171,835 + +0.94% 5 Stars: Appealing
11/17/2009 13.80 13.89 13.65 13.86 2,376,261 - -1.00% 5 Stars: Appealing
11/16/2009 13.74 14.00 13.74 14.00 2,511,623 + +2.49% 5 Stars: Appealing
11/13/2009 13.25 13.67 13.14 13.66 2,118,391 + +3.56% 5 Stars: Appealing
11/12/2009 13.16 13.31 12.97 13.19 2,334,880 + +0.46% 5 Stars: Appealing
11/11/2009 13.13 13.25 13.03 13.13 3,268,159 + +3.30% 5 Stars: Appealing
11/10/2009 12.64 12.80 12.60 12.71 1,156,554 + +0.32% 5 Stars: Appealing
11/09/2009 12.44 12.67 12.36 12.67 1,891,570 + +4.28% 5 Stars: Appealing
11/06/2009 12.11 12.27 12.01 12.15 994,357 - -0.49% 5 Stars: Appealing
11/05/2009 12.12 12.23 12.04 12.21 1,397,157 + +1.24% 5 Stars: Appealing
11/04/2009 12.11 12.20 12.03 12.06 1,291,142 + +0.67% 5 Stars: Appealing
11/03/2009 11.65 12.00 11.58 11.98 812,484 + +2.22% 5 Stars: Appealing
11/02/2009 11.62 12.04 11.46 11.72 1,130,463 + +2.99% 5 Stars: Appealing
10/30/2009 12.21 12.27 11.32 11.38 2,140,153 - -6.41% 5 Stars: Appealing
10/29/2009 11.77 12.25 11.77 12.16 1,474,815 + +4.11% 5 Stars: Appealing
10/28/2009 11.80 12.17 11.67 11.68 2,831,704 - -0.34% 5 Stars: Appealing
10/27/2009 12.09 12.14 11.70 11.72 1,892,739 - -2.01% 5 Stars: Appealing
10/26/2009 11.68 12.39 11.50 11.96 2,059,261 + +4.45% 5 Stars: Appealing
10/23/2009 11.65 11.82 11.32 11.45 1,447,270 - -2.14% 5 Stars: Appealing
10/22/2009 11.88 11.98 11.54 11.70 1,665,743 - -2.66% 5 Stars: Appealing
10/21/2009 11.95 12.14 11.93 12.02 1,189,883 - -1.96% 5 Stars: Appealing
10/20/2009 12.41 12.49 12.16 12.26 1,389,602 - -0.33% 5 Stars: Appealing
10/19/2009 12.28 12.45 12.15 12.30 958,982 + +0.65% 5 Stars: Appealing
10/16/2009 12.46 12.73 12.15 12.22 1,461,592 - -3.02% 5 Stars: Appealing
10/15/2009 12.73 12.76 12.35 12.60 1,391,014 - -1.41% 5 Stars: Appealing
10/14/2009 12.50 12.78 12.45 12.78 2,435,364 + +6.41% 5 Stars: Appealing
10/13/2009 12.23 12.25 11.99 12.01 1,944,781 - -1.64% 5 Stars: Appealing
10/12/2009 12.40 12.40 12.11 12.21 1,219,819 - -0.16% 4 Stars: Appealing
10/09/2009 12.40 12.40 12.04 12.23 2,119,470 - -5.12% 4 Stars: Appealing
10/08/2009 13.01 13.10 12.81 12.89 913,811 + +0.62% 4 Stars: Appealing
10/07/2009 13.01 13.01 12.74 12.81 409,692 - 0.00% 4 Stars: Appealing
10/06/2009 12.75 12.90 12.63 12.81 682,442 + +1.99% 4 Stars: Appealing
10/05/2009 12.17 12.56 12.17 12.56 658,866 + +3.04% 4 Stars: Appealing
10/02/2009 12.25 12.27 11.90 12.19 1,164,821 - -2.32% 5 Stars: Appealing
10/01/2009 12.65 12.93 12.40 12.48 1,001,963 - -3.70% 5 Stars: Appealing
09/30/2009 12.86 12.96 12.60 12.96 980,403 + +1.09% 4 Stars: Appealing
09/29/2009 12.94 12.99 12.80 12.82 464,478 - -0.93% 4 Stars: Appealing
09/28/2009 12.75 13.01 12.70 12.94 636,206 + +1.33% 4 Stars: Appealing
09/25/2009 12.70 12.83 12.60 12.77 661,141 - -0.70% 5 Stars: Appealing
09/24/2009 13.01 13.18 12.72 12.86 699,577 - -1.23% 5 Stars: Appealing
09/23/2009 13.31 13.41 13.00 13.02 922,797 - -1.59% 4 Stars: Appealing
09/22/2009 13.16 13.55 13.16 13.23 1,439,659 + +3.36% 4 Stars: Appealing
09/21/2009 12.71 12.89 12.50 12.80 519,466 - -0.39% 4 Stars: Appealing
09/18/2009 13.34 13.34 12.80 12.85 978,904 - -3.46% 4 Stars: Appealing
09/17/2009 13.29 13.56 13.11 13.31 1,070,938 - -0.15% 5 Stars: Appealing