Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 14.32 14.49 14.22 14.42 1,337,960 + +0.35% 4 Stars: Appealing
11/19/2009 14.15 14.51 14.04 14.37 1,933,863 + +1.20% 4 Stars: Appealing
11/18/2009 14.29 14.30 14.11 14.20 1,421,122 + +0.07% 4 Stars: Appealing
11/17/2009 13.97 14.21 13.91 14.19 1,641,674 + +0.78% 4 Stars: Appealing
11/16/2009 14.09 14.25 13.94 14.08 2,114,500 + +1.44% 4 Stars: Appealing
11/13/2009 13.70 14.08 13.59 13.88 1,283,637 + +1.68% 4 Stars: Appealing
11/12/2009 13.95 13.95 13.60 13.65 1,912,419 - -2.15% 4 Stars: Appealing
11/11/2009 13.90 14.14 13.73 13.95 2,333,329 + +1.09% 4 Stars: Appealing
11/10/2009 13.57 13.86 13.51 13.80 7,786,522 - -2.47% 4 Stars: Appealing
11/09/2009 14.38 14.38 14.11 14.15 1,679,775 + +0.80% 4 Stars: Appealing
11/06/2009 14.01 14.17 13.94 14.04 817,820 + +0.56% 4 Stars: Appealing
11/05/2009 14.06 14.08 13.94 13.96 619,419 - -0.36% 4 Stars: Appealing
11/04/2009 14.18 14.35 14.01 14.01 2,481,985 - -0.07% 4 Stars: Appealing
11/03/2009 13.21 14.08 13.21 14.02 2,301,869 + +5.33% 4 Stars: Appealing
11/02/2009 13.40 13.52 13.31 13.31 811,295 + +0.30% 4 Stars: Appealing
10/30/2009 13.26 13.34 13.05 13.27 911,808 - -0.90% 4 Stars: Appealing
10/29/2009 13.15 13.45 13.15 13.39 1,330,658 + +1.99% 4 Stars: Appealing
10/28/2009 13.20 13.27 13.09 13.13 1,071,005 - -1.87% 4 Stars: Appealing
10/27/2009 13.25 13.48 13.24 13.38 1,049,645 + +0.07% 4 Stars: Appealing
10/26/2009 13.78 13.90 13.30 13.37 1,252,172 - -3.46% 4 Stars: Appealing
10/23/2009 13.90 13.98 13.82 13.85 1,349,116 - -0.07% 4 Stars: Appealing
10/22/2009 13.71 13.87 13.68 13.86 718,994 - -0.09% 4 Stars: Appealing
10/21/2009 13.58 13.96 13.58 13.87 962,302 + +1.63% 4 Stars: Appealing
10/20/2009 13.86 13.97 13.58 13.65 853,519 - -2.01% 4 Stars: Appealing
10/19/2009 13.63 13.94 13.56 13.93 601,787 + +1.75% 4 Stars: Appealing
10/16/2009 13.40 13.71 13.40 13.69 860,310 + +1.33% 4 Stars: Appealing
10/15/2009 13.83 13.85 13.48 13.51 1,280,034 - -3.02% 3 Stars: Appealing
10/14/2009 13.98 14.05 13.90 13.93 735,091 + +0.14% 4 Stars: Appealing
10/13/2009 13.85 14.01 13.76 13.91 1,179,078 + +0.94% 4 Stars: Appealing
10/12/2009 13.78 13.88 13.69 13.78 747,577 + +0.95% 4 Stars: Appealing
10/09/2009 13.71 13.71 13.37 13.65 916,372 + +0.08% 4 Stars: Appealing
10/08/2009 13.70 13.87 13.58 13.64 1,557,015 + +0.51% 4 Stars: Appealing
10/07/2009 13.60 13.70 13.50 13.57 984,969 - -0.37% 4 Stars: Appealing
10/06/2009 13.27 13.68 13.27 13.62 1,695,274 + +4.93% 4 Stars: Appealing
10/05/2009 12.75 13.09 12.67 12.98 939,324 + +2.53% 3 Stars: Appealing
10/02/2009 12.76 12.99 12.59 12.66 1,435,650 - -2.31% 3 Stars: Appealing
10/01/2009 13.13 13.22 12.83 12.96 651,888 - -2.19% 3 Stars: Appealing
09/30/2009 13.14 13.25 13.00 13.25 799,376 + +2.24% 3 Stars: Appealing
09/29/2009 13.00 13.06 12.91 12.96 589,769 - -0.23% 3 Stars: Appealing
09/28/2009 12.70 13.06 12.59 12.99 1,657,642 + +2.44% 3 Stars: Appealing
09/25/2009 12.66 12.71 12.43 12.68 770,374 - 0.00% 3 Stars: Appealing
09/24/2009 13.06 13.10 12.56 12.68 1,155,260 - -2.46% 3 Stars: Appealing
09/23/2009 13.25 13.25 12.98 13.00 791,151 - -2.33% 3 Stars: Appealing
09/22/2009 13.10 13.31 13.10 13.31 578,274 + +2.46% 3 Stars: Appealing
09/21/2009 12.95 13.01 12.75 12.99 1,043,209 - -1.59% 3 Stars: Appealing
09/18/2009 13.30 13.37 13.01 13.20 739,458 - -0.68% 3 Stars: Appealing
09/17/2009 13.48 13.56 13.18 13.29 912,675 - -1.26% 3 Stars: Appealing
09/16/2009 13.51 13.53 13.40 13.46 1,022,154 + +0.75% 3 Stars: Appealing
09/15/2009 13.10 13.38 12.94 13.36 730,558 + +1.98% 3 Stars: Appealing
09/14/2009 13.05 13.37 13.02 13.10 814,633 - -0.75% 3 Stars: Appealing
09/11/2009 13.23 13.41 13.05 13.20 1,784,505 + +0.22% 3 Stars: Appealing
09/10/2009 12.98 13.19 12.92 13.17 718,328 + +1.00% 3 Stars: Appealing
09/09/2009 13.06 13.15 12.85 13.04 1,017,333 - -0.23% 3 Stars: Appealing
09/08/2009 13.23 13.24 13.00 13.07 1,226,952 + +1.08% 3 Stars: Appealing
09/04/2009 12.76 12.94 12.68 12.93 942,559 + +1.02% 3 Stars: Appealing
09/03/2009 12.75 13.09 12.65 12.80 2,202,528 + +0.95% 3 Stars: Appealing
09/02/2009 12.23 12.74 12.23 12.68 1,714,575 + +3.68% 3 Stars: Appealing
09/01/2009 12.17 12.28 12.05 12.23 680,674 + +0.33% 3 Stars: Appealing
08/31/2009 11.99 12.21 11.99 12.19 519,910 - 0.00% 3 Stars: Appealing
08/28/2009 12.22 12.29 12.13 12.19 724,068 + +0.66% 3 Stars: Appealing
08/27/2009 12.05 12.15 12.00 12.11 437,673 - 0.00% 3 Stars: Appealing
08/26/2009 12.09 12.12 11.98 12.11 413,901 + +0.75% 3 Stars: Appealing
08/25/2009 12.10 12.15 11.97 12.02 696,270 + +0.59% 3 Stars: Appealing
08/24/2009 12.11 12.20 11.95 11.95 691,113 - -1.65% 3 Stars: Appealing
08/21/2009 12.10 12.18 12.06 12.15 775,068 + +1.76% 3 Stars: Appealing
08/20/2009 11.85 12.01 11.85 11.94 744,409 + +0.17% 3 Stars: Appealing
08/19/2009 11.69 12.00 11.69 11.92 1,058,573 + +0.42% 3 Stars: Appealing
08/18/2009 11.62 11.90 11.62 11.87 763,218 + +1.28% 3 Stars: Appealing
08/17/2009 11.63 11.86 11.60 11.72 1,098,177 - -2.41% 3 Stars: Appealing
08/14/2009 12.01 12.05 11.96 12.01 1,697,158 + +0.17% 3 Stars: Appealing
08/13/2009 11.97 12.03 11.91 11.99 1,361,891 + +1.27% 3 Stars: Appealing
08/12/2009 11.86 11.98 11.81 11.84 1,562,341 - -0.34% 3 Stars: Appealing
08/11/2009 11.70 11.90 11.70 11.88 1,099,759 + +0.42% 3 Stars: Appealing
08/10/2009 11.96 11.96 11.79 11.83 991,791 - -1.74% 3 Stars: Appealing
08/07/2009 12.02 12.11 11.99 12.04 1,096,747 - -0.50% 3 Stars: Appealing
08/06/2009 12.19 12.20 11.91 12.10 2,850,088 - -1.55% 3 Stars: Appealing
08/05/2009 12.23 12.35 12.17 12.29 817,776 + +0.57% 3 Stars: Appealing
08/04/2009 12.14 12.35 12.08 12.22 859,163 + +0.49% 3 Stars: Appealing
08/03/2009 12.06 12.26 12.06 12.16 749,845 + +1.59% 3 Stars: Appealing
07/31/2009 11.69 11.97 11.62 11.97 1,187,977 + +3.10% 3 Stars: Appealing
07/30/2009 11.77 11.77 11.58 11.61 983,318 + +0.87% 3 Stars: Appealing
07/29/2009 11.62 11.83 11.44 11.51 1,098,041 - -2.29% 3 Stars: Appealing
07/28/2009 11.88 11.99 11.74 11.78 945,714 - -2.24% 3 Stars: Appealing
07/27/2009 12.03 12.05 11.92 12.05 463,654 + +1.01% 3 Stars: Appealing
07/24/2009 11.97 12.00 11.90 11.93 396,451 + +0.25% 3 Stars: Appealing
07/23/2009 11.80 11.96 11.80 11.90 677,850 + +0.59% 3 Stars: Appealing
07/22/2009 11.80 11.92 11.73 11.83 430,497 - -0.08% 3 Stars: Appealing
07/21/2009 11.97 11.97 11.77 11.84 549,093 - -0.84% 3 Stars: Appealing
07/20/2009 11.91 12.00 11.83 11.94 756,814 + +2.22% 3 Stars: Appealing
07/17/2009 11.68 11.79 11.63 11.68 482,388 - -0.08% 3 Stars: Appealing
07/16/2009 11.70 11.76 11.63 11.69 458,386 - -0.68% 3 Stars: Appealing
07/15/2009 11.65 11.77 11.61 11.77 696,357 + +2.97% 3 Stars: Appealing
07/14/2009 11.38 11.43 11.31 11.43 596,168 + +1.78% 3 Stars: Appealing
07/13/2009 11.02 11.26 11.00 11.23 475,733 + +1.45% 3 Stars: Appealing
07/10/2009 11.08 11.15 11.00 11.07 453,566 - -0.98% 3 Stars: Appealing
07/09/2009 11.22 11.36 11.14 11.18 471,846 - -0.18% 3 Stars: Appealing
07/08/2009 11.32 11.32 11.03 11.20 844,449 - -1.58% 3 Stars: Appealing
07/07/2009 11.41 11.52 11.25 11.38 709,823 - -0.78% 3 Stars: Appealing
07/06/2009 11.70 11.70 11.45 11.47 740,421 - -2.38% 3 Stars: Appealing
07/02/2009 11.61 11.79 11.61 11.75 336,406 - -1.09% 3 Stars: Appealing