Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 17.40 17.95 17.09 17.54 481,516 + +0.29% 1 Stars: Appealing
11/19/2009 17.36 17.60 16.89 17.49 475,790 - -1.02% 1 Stars: Appealing
11/18/2009 17.88 17.88 17.34 17.67 361,288 - -1.45% 1 Stars: Appealing
11/17/2009 17.65 17.98 17.40 17.93 279,726 + +0.84% 1 Stars: Appealing
11/16/2009 17.74 18.15 17.48 17.78 616,544 + +1.54% 1 Stars: Appealing
11/13/2009 18.04 18.05 17.10 17.51 651,804 - -2.56% 1 Stars: Appealing
11/12/2009 18.01 18.22 17.54 17.97 1,234,128 - -0.61% 1 Stars: Appealing
11/11/2009 17.56 18.30 17.11 18.08 1,613,584 + +4.39% 1 Stars: Appealing
11/10/2009 17.07 17.45 16.70 17.32 1,236,260 - -0.57% 1 Stars: Appealing
11/09/2009 17.02 17.65 16.79 17.42 838,633 + +3.88% 1 Stars: Appealing
11/06/2009 16.74 17.21 16.50 16.77 736,829 - -1.70% 1 Stars: Appealing
11/05/2009 16.69 17.17 16.55 17.06 871,329 + +4.02% 1 Stars: Appealing
11/04/2009 16.76 17.38 16.32 16.40 1,777,251 + +2.31% 1 Stars: Appealing
11/03/2009 15.76 16.13 14.04 16.03 1,965,000 + +7.95% 1 Stars: Appealing
11/02/2009 15.11 15.57 14.48 14.85 679,628 - -1.20% 1 Stars: Appealing
10/30/2009 15.86 16.21 14.76 15.03 1,236,754 - -6.70% 1 Stars: Appealing
10/29/2009 15.21 16.77 15.18 16.11 1,429,471 + +8.41% 1 Stars: Appealing
10/28/2009 15.49 15.83 14.69 14.86 1,083,044 - -4.56% 1 Stars: Appealing
10/27/2009 17.34 17.41 15.45 15.57 2,085,034 - -9.95% 1 Stars: Appealing
10/26/2009 17.38 18.17 17.10 17.29 833,840 - -0.92% 1 Stars: Appealing
10/23/2009 18.01 18.34 17.29 17.45 813,564 - -3.64% 1 Stars: Appealing
10/22/2009 17.76 18.28 17.35 18.11 733,426 + +1.97% 1 Stars: Appealing
10/21/2009 18.19 18.82 17.62 17.76 691,206 - -3.48% 1 Stars: Appealing
10/20/2009 18.85 18.93 18.26 18.40 541,671 - -2.23% 1 Stars: Appealing
10/19/2009 18.78 19.30 18.46 18.82 515,279 + +0.59% 1 Stars: Appealing
10/16/2009 18.92 19.06 18.49 18.71 801,858 - -2.30% 1 Stars: Appealing
10/15/2009 18.88 19.21 18.79 19.15 495,185 - -0.21% 1 Stars: Appealing
10/14/2009 18.88 19.26 18.80 19.19 1,231,997 + +3.28% 1 Stars: Appealing
10/13/2009 19.31 19.33 18.50 18.58 747,570 - -3.53% 1 Stars: Appealing
10/12/2009 19.40 19.72 19.15 19.26 1,301,323 + +0.16% 1 Stars: Appealing
10/09/2009 19.19 19.55 18.75 19.23 795,718 - -0.10% 1 Stars: Appealing
10/08/2009 19.43 20.07 19.10 19.25 1,130,578 + +0.57% 1 Stars: Appealing
10/07/2009 18.34 19.25 18.25 19.14 1,756,445 + +3.97% 1 Stars: Appealing
10/06/2009 18.66 18.86 18.16 18.41 919,371 + +0.27% 1 Stars: Appealing
10/05/2009 17.64 18.56 17.44 18.36 1,438,603 + +5.52% 1 Stars: Appealing
10/02/2009 17.75 18.06 17.10 17.40 2,068,648 - -3.44% 1 Stars: Appealing
10/01/2009 20.08 20.08 17.85 18.02 2,393,060 - -10.35% 1 Stars: Appealing
09/30/2009 21.26 21.33 19.88 20.10 1,775,950 - -4.33% 1 Stars: Appealing
09/29/2009 20.65 21.36 20.48 21.01 3,000,550 + +1.89% 1 Stars: Appealing
09/28/2009 19.92 20.67 19.50 20.62 1,856,353 + +4.19% 1 Stars: Appealing
09/25/2009 20.46 20.57 19.14 19.79 4,470,275 - -4.49% 1 Stars: Appealing
09/24/2009 21.75 21.87 19.87 20.72 11,873,942 - -4.95% 1 Stars: Appealing
09/23/2009 24.50 24.65 21.71 21.80 2,585,795 - -14.21% 1 Stars: Appealing
09/22/2009 25.02 25.85 24.65 25.41 360,787 + +3.29% 1 Stars: Appealing
09/21/2009 22.50 24.78 22.37 24.60 711,026 - 0.00% 1 Stars: Appealing
09/18/2009 24.37 25.08 24.02 24.60 473,397 + +1.69% 1 Stars: Appealing
09/17/2009 23.55 24.49 23.44 24.19 303,854 + +2.72% 1 Stars: Appealing
09/16/2009 22.27 23.70 22.21 23.55 351,002 + +6.18% 1 Stars: Appealing
09/15/2009 21.17 22.33 21.13 22.18 185,523 + +4.13% 1 Stars: Appealing
09/14/2009 20.71 21.35 20.61 21.30 169,859 + +1.24% 1 Stars: Appealing
09/11/2009 20.47 21.29 20.33 21.04 185,502 + +2.58% 1 Stars: Appealing
09/10/2009 20.12 20.54 19.52 20.51 187,567 + +2.14% 1 Stars: Appealing
09/09/2009 19.66 20.47 19.61 20.08 306,520 + +2.40% 1 Stars: Appealing
09/08/2009 19.56 20.15 19.47 19.61 190,475 + +1.98% 1 Stars: Appealing
09/04/2009 18.73 19.52 18.61 19.23 216,919 + +2.29% 1 Stars: Appealing
09/03/2009 18.91 18.92 18.18 18.80 187,092 + +0.70% 1 Stars: Appealing
09/02/2009 19.15 19.20 18.23 18.67 414,742 - -2.66% 1 Stars: Appealing
09/01/2009 20.17 21.24 19.09 19.18 453,417 - -5.61% 1 Stars: Appealing
08/31/2009 21.12 21.18 20.15 20.32 268,857 - -4.87% 1 Stars: Appealing
08/28/2009 21.80 21.97 21.29 21.36 291,078 - -0.60% 1 Stars: Appealing
08/27/2009 21.32 21.90 20.95 21.49 355,321 + +0.37% 1 Stars: Appealing
08/26/2009 20.80 21.58 20.76 21.41 304,067 + +2.44% 1 Stars: Appealing
08/25/2009 20.00 21.08 19.73 20.90 491,544 + +5.50% 1 Stars: Appealing
08/24/2009 19.90 19.99 19.55 19.81 367,814 + +0.25% 1 Stars: Appealing
08/21/2009 19.16 20.28 18.77 19.76 363,374 + +3.51% 1 Stars: Appealing
08/20/2009 18.32 19.15 18.14 19.09 424,776 + +4.26% 1 Stars: Appealing
08/19/2009 17.43 18.56 17.15 18.31 307,936 + +2.92% 1 Stars: Appealing
08/18/2009 17.27 17.87 17.27 17.79 380,038 + +3.67% 1 Stars: Appealing
08/17/2009 17.39 17.50 17.04 17.16 278,573 - -4.67% 1 Stars: Appealing
08/14/2009 18.64 18.65 17.47 18.00 353,880 - -3.38% 1 Stars: Appealing
08/13/2009 18.64 19.25 18.14 18.63 209,190 + +0.43% 1 Stars: Appealing
08/12/2009 18.13 18.97 17.93 18.55 239,573 + +2.20% 1 Stars: Appealing
08/11/2009 17.78 18.47 17.36 18.15 230,781 + +1.17% 1 Stars: Appealing
08/10/2009 18.04 19.24 17.79 17.94 303,061 - -1.97% 1 Stars: Appealing
08/07/2009 17.42 19.08 17.42 18.30 462,384 + +5.96% 1 Stars: Appealing
08/06/2009 17.25 17.67 16.68 17.27 253,842 + +1.29% 1 Stars: Appealing
08/05/2009 16.99 17.21 16.46 17.05 417,470 + +0.24% 1 Stars: Appealing
08/04/2009 14.95 17.40 14.32 17.01 972,967 + +16.03% 1 Stars: Appealing
08/03/2009 14.64 14.82 14.03 14.66 303,669 + +2.73% 1 Stars: Appealing
07/31/2009 14.16 14.66 13.96 14.27 346,048 - -0.28% 1 Stars: Appealing
07/30/2009 14.09 14.54 13.90 14.31 535,867 + +4.15% 1 Stars: Appealing
07/29/2009 14.22 14.44 13.67 13.74 403,861 - -5.76% 1 Stars: Appealing
07/28/2009 14.98 14.98 14.16 14.58 284,484 - -2.99% 1 Stars: Appealing
07/27/2009 13.63 15.09 13.60 15.03 339,662 + +10.51% 1 Stars: Appealing
07/24/2009 13.46 13.63 13.10 13.60 302,999 - -0.73% 1 Stars: Appealing
07/23/2009 12.70 13.84 12.55 13.70 320,412 + +7.45% 1 Stars: Appealing
07/22/2009 12.38 12.83 12.35 12.75 150,117 + +2.41% 1 Stars: Appealing
07/21/2009 12.72 12.79 12.12 12.45 358,998 - -0.88% 1 Stars: Appealing
07/20/2009 12.63 12.91 12.50 12.56 292,095 - -0.48% 1 Stars: Appealing
07/17/2009 13.06 13.19 12.47 12.62 293,406 - -3.07% 1 Stars: Appealing
07/16/2009 12.29 13.04 11.93 13.02 463,675 + +4.92% 1 Stars: Appealing
07/15/2009 12.06 12.80 11.86 12.41 374,331 + +5.89% 1 Stars: Appealing
07/14/2009 11.07 11.85 10.84 11.72 245,317 + +6.06% 1 Stars: Appealing
07/13/2009 10.71 11.10 10.22 11.05 223,075 + +3.66% 1 Stars: Appealing
07/10/2009 10.75 11.08 10.36 10.66 319,579 - -0.28% 1 Stars: Appealing
07/09/2009 9.52 10.96 9.52 10.69 627,863 + +4.91% 1 Stars: Appealing
07/08/2009 10.98 11.04 9.87 10.19 350,886 - -6.68% 1 Stars: Appealing
07/07/2009 10.82 11.24 10.51 10.92 333,616 + +1.20% 1 Stars: Appealing
07/06/2009 10.94 11.27 10.50 10.79 285,099 - -2.71% 1 Stars: Appealing
07/02/2009 12.31 12.31 11.09 11.09 416,318 - -12.12% 1 Stars: Appealing