Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 13.82 13.83 13.50 13.79 173,788 - -0.29% 4 Stars: Appealing
11/19/2009 13.75 14.05 13.57 13.83 315,941 - -1.28% 4 Stars: Appealing
11/18/2009 14.00 14.18 13.94 14.01 205,977 - -0.50% 4 Stars: Appealing
11/17/2009 14.11 14.20 13.93 14.08 164,016 - -0.21% 4 Stars: Appealing
11/16/2009 13.68 14.14 13.59 14.11 357,511 + +4.67% 4 Stars: Appealing
11/13/2009 14.88 14.92 13.44 13.48 935,104 - -9.29% 4 Stars: Appealing
11/12/2009 15.19 15.24 14.81 14.86 132,733 - -2.56% 5 Stars: Appealing
11/11/2009 15.46 15.76 15.11 15.25 208,287 - -1.04% 5 Stars: Appealing
11/10/2009 15.20 15.71 15.16 15.41 372,499 - -0.90% 5 Stars: Appealing
11/09/2009 15.78 15.99 15.28 15.55 2,247,253 - -0.70% 5 Stars: Appealing
11/06/2009 14.97 15.66 14.51 15.66 481,278 + +0.90% 5 Stars: Appealing
11/05/2009 15.67 15.67 15.39 15.52 233,541 - -0.13% 4 Stars: Appealing
11/04/2009 15.88 16.13 15.48 15.54 297,915 - -1.21% 5 Stars: Appealing
11/03/2009 15.30 15.84 15.19 15.73 536,962 + +7.81% 4 Stars: Appealing
11/02/2009 14.45 14.80 14.32 14.59 176,900 + +1.18% 4 Stars: Appealing
10/30/2009 14.40 14.87 14.11 14.42 214,085 - -3.03% 4 Stars: Appealing
10/29/2009 14.11 15.15 14.11 14.87 289,757 + +5.46% 4 Stars: Appealing
10/28/2009 14.66 14.72 14.04 14.10 274,147 - -4.28% 4 Stars: Appealing
10/27/2009 15.02 15.20 14.56 14.73 266,025 - -1.93% 4 Stars: Appealing
10/26/2009 14.92 15.09 14.65 15.02 202,032 + +0.20% 4 Stars: Appealing
10/23/2009 15.10 15.16 14.70 14.99 190,392 - -0.73% 4 Stars: Appealing
10/22/2009 14.81 15.31 14.79 15.10 140,346 + +1.55% 4 Stars: Appealing
10/21/2009 14.75 15.21 14.61 14.87 352,411 + +0.88% 4 Stars: Appealing
10/20/2009 15.60 15.68 14.71 14.74 502,388 - -5.99% 4 Stars: Appealing
10/19/2009 16.38 16.39 15.44 15.68 525,249 - -3.74% 4 Stars: Appealing
10/16/2009 17.02 17.09 16.17 16.29 367,853 - -5.57% 4 Stars: Appealing
10/15/2009 16.84 17.28 16.51 17.25 280,536 - -0.12% 4 Stars: Appealing
10/14/2009 17.16 17.29 16.84 17.27 205,669 + +1.59% 4 Stars: Appealing
10/13/2009 17.42 17.42 16.73 17.00 276,597 - -2.41% 4 Stars: Appealing
10/12/2009 18.09 18.25 17.36 17.42 235,365 - -0.51% 4 Stars: Appealing
10/09/2009 17.38 17.60 17.27 17.51 168,513 + +0.17% 4 Stars: Appealing
10/08/2009 17.85 18.11 17.48 17.48 170,813 - -0.51% 4 Stars: Appealing
10/07/2009 17.80 17.98 17.37 17.57 152,585 - -1.29% 4 Stars: Appealing
10/06/2009 17.26 17.89 17.22 17.80 130,116 + +3.19% 4 Stars: Appealing
10/05/2009 17.00 17.49 16.90 17.25 193,204 + +2.07% 4 Stars: Appealing
10/02/2009 16.91 17.32 16.66 16.90 196,563 - -0.24% 4 Stars: Appealing
10/01/2009 17.66 17.80 16.84 16.94 227,164 - -4.08% 4 Stars: Appealing
09/30/2009 18.62 18.62 17.05 17.66 387,341 - -0.39% 4 Stars: Appealing
09/29/2009 18.21 18.21 17.70 17.73 123,132 - -2.10% 4 Stars: Appealing
09/28/2009 18.33 18.50 17.93 18.11 164,832 - -1.63% 4 Stars: Appealing
09/25/2009 18.06 18.41 18.00 18.41 162,638 + +2.28% 4 Stars: Appealing
09/24/2009 18.18 18.29 17.52 18.00 223,618 - -0.99% 4 Stars: Appealing
09/23/2009 18.17 19.00 18.10 18.18 276,871 - -0.93% 4 Stars: Appealing
09/22/2009 19.02 19.10 17.55 18.35 563,685 - -4.53% 4 Stars: Appealing
09/21/2009 19.16 19.54 19.02 19.22 184,769 + +0.10% 4 Stars: Appealing
09/18/2009 19.60 19.65 19.20 19.20 185,485 - -2.34% 4 Stars: Appealing
09/17/2009 19.89 19.95 19.53 19.66 139,087 - -1.11% 4 Stars: Appealing
09/16/2009 19.76 19.92 19.54 19.88 221,543 + +0.61% 4 Stars: Appealing
09/15/2009 19.84 19.88 19.33 19.76 281,089 + +2.44% 4 Stars: Appealing
09/14/2009 19.19 19.48 19.09 19.29 181,157 - -0.16% 4 Stars: Appealing
09/11/2009 19.35 19.54 19.10 19.32 200,342 - -0.26% 4 Stars: Appealing
09/10/2009 19.66 19.73 18.54 19.37 258,250 - -0.62% 4 Stars: Appealing
09/09/2009 18.14 19.60 17.97 19.49 688,635 + +10.86% 4 Stars: Appealing
09/08/2009 17.85 18.02 17.50 17.58 139,756 - -1.46% 4 Stars: Appealing
09/04/2009 17.54 18.09 17.28 17.84 296,857 + +1.71% 4 Stars: Appealing
09/03/2009 18.32 18.37 17.24 17.54 222,969 - -2.93% 4 Stars: Appealing
09/02/2009 17.94 18.43 17.82 18.07 259,375 + +0.89% 4 Stars: Appealing
09/01/2009 18.60 18.89 17.72 17.91 317,551 - -3.35% 4 Stars: Appealing
08/31/2009 17.83 18.56 17.48 18.53 192,075 + +3.69% 4 Stars: Appealing
08/28/2009 18.52 18.64 17.81 17.87 148,570 - -3.35% 4 Stars: Appealing
08/27/2009 19.20 19.20 17.61 18.49 333,558 - -3.45% 4 Stars: Appealing
08/26/2009 18.84 19.29 18.66 19.15 196,186 + +1.27% 4 Stars: Appealing
08/25/2009 18.68 19.16 18.62 18.91 398,539 + +1.61% 4 Stars: Appealing
08/24/2009 17.83 18.68 17.80 18.61 357,872 + +4.85% 4 Stars: Appealing
08/21/2009 16.87 17.78 16.87 17.75 302,235 + +6.03% 4 Stars: Appealing
08/20/2009 16.64 16.89 16.50 16.74 137,061 + +0.18% 4 Stars: Appealing
08/19/2009 16.15 16.89 16.14 16.71 180,023 + +2.77% 4 Stars: Appealing
08/18/2009 16.18 16.75 16.12 16.26 253,696 + +0.31% 4 Stars: Appealing
08/17/2009 17.00 17.10 16.08 16.21 303,533 - -6.68% 4 Stars: Appealing
08/14/2009 17.28 17.60 16.92 17.37 150,429 - -0.29% 4 Stars: Appealing
08/13/2009 17.33 17.53 17.19 17.42 199,056 + +0.46% 4 Stars: Appealing
08/12/2009 16.75 17.47 16.21 17.34 370,441 + +2.54% 4 Stars: Appealing
08/11/2009 17.15 17.62 16.59 16.91 350,300 - -2.70% 4 Stars: Appealing
08/10/2009 16.30 17.39 16.24 17.38 467,865 + +7.22% 4 Stars: Appealing
08/07/2009 14.69 16.74 14.68 16.21 1,162,173 + +16.37% 4 Stars: Appealing
08/06/2009 14.59 14.65 13.52 13.93 304,212 - -4.00% 4 Stars: Appealing
08/05/2009 14.55 14.69 14.25 14.51 75,834 - -0.07% 4 Stars: Appealing
08/04/2009 14.36 14.73 14.18 14.52 249,863 + +1.04% 4 Stars: Appealing
08/03/2009 14.38 14.47 13.95 14.37 197,139 + +0.07% 4 Stars: Appealing
07/31/2009 14.50 14.84 14.16 14.36 174,408 - -1.64% 4 Stars: Appealing
07/30/2009 14.96 15.10 14.53 14.60 214,846 - -2.60% 4 Stars: Appealing
07/29/2009 14.82 15.09 14.66 14.99 245,527 - -0.07% 4 Stars: Appealing
07/28/2009 14.95 15.00 14.85 15.00 129,889 + +0.07% 4 Stars: Appealing
07/27/2009 14.86 15.00 14.61 14.99 112,395 + +0.47% 4 Stars: Appealing
07/24/2009 14.59 14.98 14.45 14.92 117,483 + +1.98% 4 Stars: Appealing
07/23/2009 14.49 14.75 14.30 14.63 156,372 + +1.11% 4 Stars: Appealing
07/22/2009 14.52 14.75 14.40 14.47 142,623 - -0.41% 4 Stars: Appealing
07/21/2009 13.70 14.74 13.64 14.53 214,236 + +4.08% 4 Stars: Appealing
07/20/2009 13.55 13.99 13.36 13.96 238,626 + +3.79% 4 Stars: Appealing
07/17/2009 12.92 13.51 12.92 13.45 207,371 + +2.91% 4 Stars: Appealing
07/16/2009 12.49 13.20 12.42 13.07 266,865 + +4.64% 4 Stars: Appealing
07/15/2009 12.43 12.57 12.21 12.49 401,875 + +0.89% 4 Stars: Appealing
07/14/2009 12.51 12.60 12.09 12.38 277,745 - -1.12% 4 Stars: Appealing
07/13/2009 12.97 13.05 12.43 12.52 211,019 - -3.69% 4 Stars: Appealing
07/10/2009 12.75 13.01 12.15 13.00 231,006 + +2.28% 4 Stars: Appealing
07/09/2009 12.78 12.90 12.50 12.71 232,434 - -1.09% 4 Stars: Appealing
07/08/2009 13.34 13.44 12.40 12.85 329,584 - -3.46% 4 Stars: Appealing
07/07/2009 13.77 13.77 13.26 13.31 178,784 - -3.34% 4 Stars: Appealing
07/06/2009 13.80 14.03 13.60 13.77 185,526 - -0.94% 4 Stars: Appealing
07/02/2009 13.51 14.20 13.12 13.90 325,493 + +1.76% 4 Stars: Appealing