Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 15.42 15.52 15.14 15.44 185,540 - -0.39% 3 Stars: Appealing
11/19/2009 15.80 15.80 15.26 15.50 271,196 - -2.02% 3 Stars: Appealing
11/18/2009 15.42 16.40 15.20 15.82 1,851,139 + +6.82% 3 Stars: Appealing
11/17/2009 16.52 16.52 14.78 14.81 1,743,246 - -10.46% 3 Stars: Appealing
11/16/2009 16.60 16.92 16.44 16.54 296,412 - -0.36% 3 Stars: Appealing
11/13/2009 16.31 16.67 16.10 16.60 594,971 - -1.43% 3 Stars: Appealing
11/12/2009 16.91 17.11 16.82 16.84 141,249 - -0.77% 3 Stars: Appealing
11/11/2009 17.25 17.25 16.85 16.97 194,042 - -0.24% 3 Stars: Appealing
11/10/2009 17.30 17.45 16.97 17.01 249,358 - -2.30% 3 Stars: Appealing
11/09/2009 17.76 17.76 17.23 17.41 429,915 - -1.08% 3 Stars: Appealing
11/06/2009 17.06 17.60 17.06 17.60 469,689 + +2.03% 3 Stars: Appealing
11/05/2009 17.20 17.28 16.60 17.25 296,365 + +0.76% 3 Stars: Appealing
11/04/2009 17.14 17.41 17.01 17.12 235,751 + +0.77% 3 Stars: Appealing
11/03/2009 16.89 17.02 16.72 16.99 240,879 + +0.47% 3 Stars: Appealing
11/02/2009 17.05 17.19 16.73 16.91 212,199 - -0.53% 3 Stars: Appealing
10/30/2009 17.08 17.23 16.85 17.00 256,595 - -1.28% 3 Stars: Appealing
10/29/2009 16.96 17.26 16.52 17.22 173,161 + +2.68% 3 Stars: Appealing
10/28/2009 17.24 17.32 16.76 16.77 215,597 - -3.34% 3 Stars: Appealing
10/27/2009 17.99 18.13 17.35 17.35 263,178 - -3.23% 3 Stars: Appealing
10/26/2009 18.14 18.28 17.52 17.93 248,414 - -0.77% 3 Stars: Appealing
10/23/2009 18.21 18.21 17.70 18.07 581,350 - -0.17% 3 Stars: Appealing
10/22/2009 17.97 18.27 17.83 18.10 234,867 + +0.50% 3 Stars: Appealing
10/21/2009 18.04 18.30 17.91 18.01 276,004 - -0.11% 3 Stars: Appealing
10/20/2009 18.36 18.38 17.76 18.03 294,887 - -1.48% 3 Stars: Appealing
10/19/2009 18.13 18.38 18.08 18.30 171,588 + +0.77% 3 Stars: Appealing
10/16/2009 18.13 18.25 18.02 18.16 210,010 - -0.16% 3 Stars: Appealing
10/15/2009 18.10 18.27 17.89 18.19 267,327 + +0.66% 3 Stars: Appealing
10/14/2009 18.29 18.29 18.00 18.07 375,071 + +0.17% 3 Stars: Appealing
10/13/2009 18.36 18.39 17.91 18.04 187,207 - -1.47% 3 Stars: Appealing
10/12/2009 18.39 18.39 18.23 18.31 146,111 + +0.27% 3 Stars: Appealing
10/09/2009 18.06 18.26 17.99 18.26 209,057 + +1.28% 3 Stars: Appealing
10/08/2009 18.25 18.28 18.01 18.03 569,424 - -0.33% 3 Stars: Appealing
10/07/2009 17.95 18.09 17.68 18.09 269,066 + +0.95% 3 Stars: Appealing
10/06/2009 17.89 18.00 17.75 17.92 309,340 + +0.90% 3 Stars: Appealing
10/05/2009 17.68 17.83 17.47 17.76 152,818 + +0.51% 3 Stars: Appealing
10/02/2009 17.56 17.82 17.38 17.67 178,189 - 0.00% 3 Stars: Appealing
10/01/2009 17.74 18.08 17.67 17.67 255,232 - -1.83% 3 Stars: Appealing
09/30/2009 18.16 18.28 17.81 18.00 410,269 - -0.55% 3 Stars: Appealing
09/29/2009 18.08 18.19 17.93 18.10 275,351 + +0.50% 3 Stars: Appealing
09/28/2009 17.54 18.21 17.50 18.01 265,962 + +2.91% 3 Stars: Appealing
09/25/2009 16.68 17.51 16.68 17.50 198,107 + +1.10% 3 Stars: Appealing
09/24/2009 17.77 17.77 16.97 17.31 217,426 - -0.92% 3 Stars: Appealing
09/23/2009 17.91 17.92 17.45 17.47 391,453 - -1.41% 3 Stars: Appealing
09/22/2009 17.61 17.75 17.33 17.72 216,715 + +1.20% 3 Stars: Appealing
09/21/2009 17.71 17.72 17.32 17.51 595,697 - -1.63% 3 Stars: Appealing
09/18/2009 18.10 18.17 17.80 17.80 256,545 - -1.77% 3 Stars: Appealing
09/17/2009 17.81 18.17 17.80 18.12 210,097 + +0.33% 3 Stars: Appealing
09/16/2009 17.84 18.24 17.82 18.06 366,683 + +0.11% 3 Stars: Appealing
09/15/2009 17.67 18.06 17.58 18.04 498,861 + +2.09% 3 Stars: Appealing
09/14/2009 17.59 17.81 17.44 17.67 228,396 + +0.68% 3 Stars: Appealing
09/11/2009 17.50 17.65 17.34 17.55 166,221 + +0.17% 3 Stars: Appealing
09/10/2009 17.46 17.65 17.27 17.52 133,880 + +0.34% 3 Stars: Appealing
09/09/2009 17.04 17.60 16.97 17.46 460,023 + +2.17% 3 Stars: Appealing
09/08/2009 17.01 17.10 16.80 17.09 199,847 + +0.53% 3 Stars: Appealing
09/04/2009 16.90 17.05 16.75 17.00 232,584 + +0.12% 3 Stars: Appealing
09/03/2009 17.27 17.44 16.81 16.98 207,074 - -1.16% 3 Stars: Appealing
09/02/2009 17.23 17.28 17.00 17.18 434,300 + +1.06% 3 Stars: Appealing
09/01/2009 17.05 17.42 16.92 17.00 356,388 - -1.05% 3 Stars: Appealing
08/31/2009 17.02 17.20 16.99 17.18 268,695 - -0.69% 3 Stars: Appealing
08/28/2009 17.41 17.49 17.22 17.30 269,124 - -0.63% 3 Stars: Appealing
08/27/2009 17.21 17.46 17.11 17.41 325,786 + +0.12% 3 Stars: Appealing
08/26/2009 17.35 17.40 16.96 17.39 600,158 + +1.99% 3 Stars: Appealing
08/25/2009 17.02 17.20 16.98 17.05 258,532 + +0.59% 3 Stars: Appealing
08/24/2009 16.75 17.10 16.75 16.95 427,445 + +1.13% 3 Stars: Appealing
08/21/2009 16.95 17.04 16.71 16.76 644,262 - -0.06% 3 Stars: Appealing
08/20/2009 16.19 16.93 16.15 16.77 620,440 + +3.14% 3 Stars: Appealing
08/19/2009 15.85 16.37 15.81 16.26 500,050 + +1.82% 3 Stars: Appealing
08/18/2009 16.10 16.14 15.75 15.97 396,653 - -0.56% 3 Stars: Appealing
08/17/2009 16.07 16.31 15.85 16.06 298,300 - -2.84% 3 Stars: Appealing
08/14/2009 16.94 16.96 16.27 16.53 424,616 - -3.05% 3 Stars: Appealing
08/13/2009 17.19 17.33 16.85 17.05 614,139 - -0.58% 3 Stars: Appealing
08/12/2009 16.90 17.37 16.83 17.15 671,264 + +0.88% 3 Stars: Appealing
08/11/2009 17.12 17.13 16.57 17.00 557,413 - -1.51% 3 Stars: Appealing
08/10/2009 17.17 17.45 17.05 17.26 911,202 + +1.83% 3 Stars: Appealing
08/07/2009 17.24 17.55 16.66 16.95 1,691,602 - -0.29% 3 Stars: Appealing
08/06/2009 18.35 18.40 16.84 17.00 6,380,406 - -13.18% 3 Stars: Appealing
08/05/2009 20.60 20.79 18.77 19.58 1,239,052 - -8.63% 3 Stars: Appealing
08/04/2009 21.79 22.03 21.33 21.43 398,440 - -0.28% 3 Stars: Appealing
08/03/2009 20.90 21.58 20.59 21.49 479,624 + +5.81% 3 Stars: Appealing
07/31/2009 20.24 20.59 20.19 20.31 151,364 - -0.25% 3 Stars: Appealing
07/30/2009 20.20 20.74 20.06 20.36 105,986 + +1.60% 3 Stars: Appealing
07/29/2009 20.29 20.53 19.99 20.04 130,306 - -2.39% 3 Stars: Appealing
07/28/2009 20.05 20.67 19.91 20.53 217,557 + +1.18% 3 Stars: Appealing
07/27/2009 20.40 20.43 19.63 20.29 257,795 - -0.34% 3 Stars: Appealing
07/24/2009 20.76 20.86 20.23 20.36 252,888 - -1.93% 2 Stars: Appealing
07/23/2009 20.28 20.99 20.07 20.76 330,314 + +2.01% 2 Stars: Appealing
07/22/2009 20.58 20.76 20.24 20.35 344,809 - -1.26% 2 Stars: Appealing
07/21/2009 20.64 20.86 20.25 20.61 234,673 + +0.59% 2 Stars: Appealing
07/20/2009 19.99 20.69 19.80 20.49 284,619 + +3.54% 2 Stars: Appealing
07/17/2009 19.97 19.97 19.30 19.79 242,558 - -0.50% 2 Stars: Appealing
07/16/2009 19.94 20.09 19.56 19.89 413,639 - -0.40% 2 Stars: Appealing
07/15/2009 20.01 20.25 19.68 19.97 648,470 + +0.35% 2 Stars: Appealing
07/14/2009 19.80 20.00 19.61 19.90 620,249 + +1.74% 2 Stars: Appealing
07/13/2009 19.09 19.86 18.27 19.56 593,470 + +2.79% 2 Stars: Appealing
07/10/2009 18.40 19.59 18.26 19.03 515,386 + +2.64% 2 Stars: Appealing
07/09/2009 18.49 18.83 17.63 18.54 602,854 + +2.89% 2 Stars: Appealing
07/08/2009 16.41 18.58 16.41 18.02 1,418,228 + +13.69% 2 Stars: Appealing
07/07/2009 16.12 16.30 15.77 15.85 208,069 - -1.43% 2 Stars: Appealing
07/06/2009 16.15 16.20 15.74 16.08 218,731 - -0.50% 2 Stars: Appealing
07/02/2009 16.98 16.98 16.06 16.16 255,125 - -5.83% 2 Stars: Appealing