Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 14.34 14.43 14.09 14.41 994,695 - -0.76% 5 Stars: Appealing
11/19/2009 14.82 14.89 14.33 14.52 1,431,684 - -3.52% 5 Stars: Appealing
11/18/2009 15.42 15.59 14.83 15.05 1,163,665 - -2.65% 5 Stars: Appealing
11/17/2009 15.53 15.60 15.20 15.46 940,422 - -1.40% 5 Stars: Appealing
11/16/2009 14.93 15.80 14.93 15.68 2,298,075 + +6.09% 5 Stars: Appealing
11/13/2009 14.53 14.84 14.27 14.78 855,252 + +2.21% 5 Stars: Appealing
11/12/2009 14.99 15.07 14.42 14.46 972,297 - -3.92% 5 Stars: Appealing
11/11/2009 14.94 15.12 14.78 15.05 1,216,411 + +2.38% 5 Stars: Appealing
11/10/2009 14.56 15.05 14.52 14.70 1,447,584 - -0.20% 5 Stars: Appealing
11/09/2009 14.16 14.85 13.98 14.73 2,303,968 + +5.90% 5 Stars: Appealing
11/06/2009 13.68 14.03 13.50 13.91 1,352,171 + +0.22% 5 Stars: Appealing
11/05/2009 13.87 14.22 13.77 13.88 1,982,097 + +1.76% 5 Stars: Appealing
11/04/2009 14.13 14.13 13.59 13.64 1,757,320 - -2.36% 5 Stars: Appealing
11/03/2009 13.49 14.08 13.27 13.97 1,752,901 + +2.65% 5 Stars: Appealing
11/02/2009 13.60 14.38 13.38 13.61 2,407,042 + +0.81% 5 Stars: Appealing
10/30/2009 13.79 14.31 13.35 13.50 3,915,419 - -4.80% 5 Stars: Appealing
10/29/2009 14.05 14.81 13.80 14.18 5,214,630 + +11.92% 5 Stars: Appealing
10/28/2009 13.31 13.44 12.45 12.67 2,864,135 - -5.45% 5 Stars: Appealing
10/27/2009 14.12 14.21 13.38 13.40 1,963,969 - -4.76% 5 Stars: Appealing
10/26/2009 14.28 14.72 13.88 14.07 1,286,223 - -1.61% 5 Stars: Appealing
10/23/2009 14.68 14.70 14.02 14.30 1,379,359 - -1.85% 5 Stars: Appealing
10/22/2009 13.99 14.57 13.77 14.57 1,526,107 + +4.22% 5 Stars: Appealing
10/21/2009 14.09 14.35 13.83 13.98 1,454,283 - -1.48% 5 Stars: Appealing
10/20/2009 14.34 14.44 13.93 14.19 924,638 - -1.05% 5 Stars: Appealing
10/19/2009 14.16 14.55 14.02 14.34 845,290 + +1.77% 5 Stars: Appealing
10/16/2009 14.77 14.86 14.04 14.09 1,375,781 - -6.07% 5 Stars: Appealing
10/15/2009 14.78 15.10 14.66 15.00 527,406 + +0.07% 5 Stars: Appealing
10/14/2009 14.99 15.13 14.77 14.99 1,350,010 + +2.39% 5 Stars: Appealing
10/13/2009 14.63 14.73 14.22 14.64 582,929 - -0.41% 5 Stars: Appealing
10/12/2009 14.99 15.09 14.55 14.70 1,118,781 - -1.47% 5 Stars: Appealing
10/09/2009 14.84 15.00 14.61 14.92 720,986 + +0.67% 5 Stars: Appealing
10/08/2009 14.34 14.95 14.23 14.82 1,780,959 + +5.33% 5 Stars: Appealing
10/07/2009 13.91 14.35 13.86 14.07 1,042,573 + +0.79% 5 Stars: Appealing
10/06/2009 13.92 14.35 13.76 13.96 1,561,540 + +1.16% 5 Stars: Appealing
10/05/2009 13.49 13.87 13.45 13.80 1,481,898 + +2.76% 5 Stars: Appealing
10/02/2009 13.29 13.65 12.78 13.43 1,870,792 - -0.81% 5 Stars: Appealing
10/01/2009 14.54 14.58 13.53 13.54 1,861,246 - -7.89% 5 Stars: Appealing
09/30/2009 14.91 15.13 14.31 14.70 1,089,318 - -1.01% 5 Stars: Appealing
09/29/2009 14.55 15.03 14.55 14.85 1,085,442 + +2.48% 5 Stars: Appealing
09/28/2009 14.17 14.65 13.90 14.49 1,353,152 + +3.50% 5 Stars: Appealing
09/25/2009 14.38 14.48 13.97 14.00 2,305,067 - -3.18% 5 Stars: Appealing
09/24/2009 15.11 15.33 14.26 14.46 1,791,888 - -4.68% 5 Stars: Appealing
09/23/2009 15.57 15.65 15.13 15.17 1,046,759 - -1.88% 5 Stars: Appealing
09/22/2009 15.52 15.71 15.42 15.46 564,846 + +0.52% 5 Stars: Appealing
09/21/2009 15.65 15.65 15.29 15.38 1,229,947 - -3.09% 5 Stars: Appealing
09/18/2009 15.52 15.88 15.26 15.87 2,431,858 + +3.05% 5 Stars: Appealing
09/17/2009 15.43 15.77 15.24 15.40 1,072,681 + +0.39% 5 Stars: Appealing
09/16/2009 14.84 15.40 14.80 15.34 2,697,023 + +4.71% 5 Stars: Appealing
09/15/2009 14.32 14.76 14.32 14.65 959,339 + +1.38% 5 Stars: Appealing
09/14/2009 14.58 14.61 14.15 14.45 1,427,172 - -1.83% 5 Stars: Appealing
09/11/2009 14.57 14.76 14.38 14.72 1,584,999 + +1.59% 5 Stars: Appealing
09/10/2009 14.45 14.73 14.12 14.49 1,611,969 + +0.84% 5 Stars: Appealing
09/09/2009 14.43 14.74 14.27 14.37 2,004,676 - -0.83% 5 Stars: Appealing
09/08/2009 14.52 14.84 14.39 14.49 1,356,434 + +0.28% 5 Stars: Appealing
09/04/2009 14.21 14.45 13.89 14.45 1,246,746 + +1.26% 5 Stars: Appealing
09/03/2009 13.80 14.27 13.75 14.27 1,093,945 + +4.54% 5 Stars: Appealing
09/02/2009 13.54 13.82 13.27 13.65 959,651 + +0.22% 5 Stars: Appealing
09/01/2009 14.06 14.32 13.53 13.62 2,019,912 - -4.29% 5 Stars: Appealing
08/31/2009 14.20 14.48 13.86 14.23 1,663,127 - -2.60% 5 Stars: Appealing
08/28/2009 14.77 14.95 14.29 14.61 636,818 + +0.62% 5 Stars: Appealing
08/27/2009 14.48 14.66 13.86 14.52 1,164,447 - -0.41% 5 Stars: Appealing
08/26/2009 15.18 15.21 14.27 14.58 1,180,711 - -3.83% 5 Stars: Appealing
08/25/2009 15.27 15.35 15.08 15.16 754,915 + +0.40% 5 Stars: Appealing
08/24/2009 15.16 15.36 15.00 15.10 1,346,828 + +0.27% 5 Stars: Appealing
08/21/2009 15.14 15.23 14.87 15.06 2,300,398 + +0.80% 5 Stars: Appealing
08/20/2009 14.35 14.99 14.25 14.94 947,136 + +3.97% 5 Stars: Appealing
08/19/2009 13.98 14.52 13.50 14.37 1,256,508 + +0.28% 5 Stars: Appealing
08/18/2009 14.00 14.47 14.00 14.33 998,709 + +3.09% 5 Stars: Appealing
08/17/2009 14.64 14.64 13.81 13.90 1,695,151 - -8.13% 5 Stars: Appealing
08/14/2009 15.60 15.60 14.85 15.13 4,093,511 - -3.32% 5 Stars: Appealing
08/13/2009 15.07 15.83 14.96 15.65 2,237,285 + +3.57% 5 Stars: Appealing
08/12/2009 14.65 15.25 14.65 15.11 2,453,800 + +2.09% 5 Stars: Appealing
08/11/2009 14.92 15.00 14.63 14.80 1,946,107 - -1.99% 5 Stars: Appealing
08/10/2009 15.13 15.25 14.76 15.10 2,050,039 - -0.98% 5 Stars: Appealing
08/07/2009 14.75 15.30 14.61 15.25 2,360,349 + +5.10% 5 Stars: Appealing
08/06/2009 14.24 14.87 14.22 14.51 3,087,225 + +1.75% 5 Stars: Appealing
08/05/2009 14.98 14.98 14.02 14.26 3,237,450 - -4.49% 5 Stars: Appealing
08/04/2009 14.99 15.16 14.75 14.93 2,926,097 - -1.39% 5 Stars: Appealing
08/03/2009 14.00 15.19 14.00 15.14 4,376,267 + +10.27% 5 Stars: Appealing
07/31/2009 12.46 13.91 12.30 13.73 4,813,879 + +12.63% 5 Stars: Appealing
07/30/2009 12.06 12.58 12.05 12.19 2,985,671 + +2.18% 5 Stars: Appealing
07/29/2009 11.84 12.34 11.72 11.93 2,932,273 - -4.48% 5 Stars: Appealing
07/28/2009 12.21 12.53 11.90 12.49 1,400,211 + +0.89% 5 Stars: Appealing
07/27/2009 12.25 12.61 12.06 12.38 1,204,511 + +0.57% 5 Stars: Appealing
07/24/2009 12.49 12.82 12.21 12.31 2,058,254 - -2.53% 5 Stars: Appealing
07/23/2009 12.18 12.74 12.13 12.63 2,302,687 + +3.27% 5 Stars: Appealing
07/22/2009 12.06 12.40 11.89 12.23 1,236,565 + +0.82% 5 Stars: Appealing
07/21/2009 12.24 12.50 11.89 12.13 932,398 + +0.25% 5 Stars: Appealing
07/20/2009 11.72 12.13 11.72 12.10 904,401 + +3.86% 5 Stars: Appealing
07/17/2009 11.91 11.91 11.44 11.65 1,494,380 - -1.94% 5 Stars: Appealing
07/16/2009 11.60 12.00 11.60 11.88 1,035,061 + +1.54% 5 Stars: Appealing
07/15/2009 11.41 11.76 11.37 11.70 1,539,570 + +4.46% 5 Stars: Appealing
07/14/2009 11.08 11.37 10.95 11.20 1,126,028 + +1.27% 5 Stars: Appealing
07/13/2009 10.96 11.08 10.51 11.06 1,281,874 + +1.37% 5 Stars: Appealing
07/10/2009 10.65 10.99 10.56 10.91 1,761,171 + +1.11% 5 Stars: Appealing
07/09/2009 10.26 11.05 10.25 10.79 2,488,192 + +6.62% 5 Stars: Appealing
07/08/2009 10.37 10.50 9.47 10.12 4,919,488 - -1.84% 5 Stars: Appealing
07/07/2009 10.43 10.68 10.27 10.31 2,267,185 - -0.10% 5 Stars: Appealing
07/06/2009 10.96 11.04 10.11 10.32 2,416,685 - -6.86% 5 Stars: Appealing
07/02/2009 11.38 11.38 11.05 11.08 1,562,156 - -4.24% 5 Stars: Appealing