Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 19.44 19.67 19.37 19.41 1,751,353 - -1.02% 3 Stars: Appealing
11/19/2009 19.69 19.74 19.46 19.61 1,248,938 - -0.86% 3 Stars: Appealing
11/18/2009 20.01 20.05 19.69 19.78 1,280,632 - -1.40% 3 Stars: Appealing
11/17/2009 19.82 20.12 19.71 20.06 1,242,441 + +0.65% 3 Stars: Appealing
11/16/2009 19.64 20.01 19.64 19.93 1,909,561 + +1.58% 3 Stars: Appealing
11/13/2009 19.65 19.82 19.51 19.62 1,575,139 - -0.25% 3 Stars: Appealing
11/12/2009 19.65 19.94 19.60 19.67 2,373,059 - -0.25% 3 Stars: Appealing
11/11/2009 19.67 19.85 19.52 19.72 2,598,506 + +0.36% 3 Stars: Appealing
11/10/2009 19.54 19.74 19.48 19.65 2,030,983 + +0.20% 3 Stars: Appealing
11/09/2009 19.31 19.66 19.22 19.61 2,470,968 + +1.76% 3 Stars: Appealing
11/06/2009 19.02 19.32 18.98 19.27 2,360,674 + +0.68% 3 Stars: Appealing
11/05/2009 19.01 19.29 18.97 19.14 3,151,306 + +0.84% 3 Stars: Appealing
11/04/2009 19.15 19.21 18.95 18.98 3,722,884 - -0.37% 3 Stars: Appealing
11/03/2009 19.00 19.06 18.88 19.05 2,090,346 + +0.16% 3 Stars: Appealing
11/02/2009 18.93 19.08 18.77 19.02 3,146,633 + +0.42% 3 Stars: Appealing
10/30/2009 19.03 19.06 18.84 18.94 3,516,507 - -0.37% 3 Stars: Appealing
10/29/2009 19.02 19.19 18.95 19.01 2,805,093 + +1.12% 3 Stars: Appealing
10/28/2009 19.33 19.36 18.77 18.80 3,120,953 - -2.29% 3 Stars: Appealing
10/27/2009 19.90 20.76 19.08 19.24 6,473,413 - -0.57% 3 Stars: Appealing
10/26/2009 18.89 19.53 18.89 19.35 3,979,998 + +1.84% 3 Stars: Appealing
10/23/2009 19.20 19.36 18.84 19.00 1,859,926 - -1.66% 3 Stars: Appealing
10/22/2009 18.81 19.36 18.70 19.32 2,671,463 + +2.99% 3 Stars: Appealing
10/21/2009 19.10 19.38 18.76 18.76 2,525,044 - -2.24% 3 Stars: Appealing
10/20/2009 19.18 19.26 19.00 19.19 1,470,980 + +0.05% 3 Stars: Appealing
10/19/2009 19.04 19.20 18.97 19.18 2,235,014 + +0.84% 3 Stars: Appealing
10/16/2009 19.03 19.24 18.96 19.02 2,185,269 - -0.58% 3 Stars: Appealing
10/15/2009 18.95 19.17 18.94 19.13 1,633,663 + +0.47% 3 Stars: Appealing
10/14/2009 19.20 19.21 18.94 19.04 1,248,813 - -0.52% 3 Stars: Appealing
10/13/2009 19.01 19.21 18.92 19.14 1,348,759 + +0.58% 3 Stars: Appealing
10/12/2009 19.18 19.26 18.90 19.03 1,027,334 - -0.21% 3 Stars: Appealing
10/09/2009 18.92 19.19 18.91 19.07 1,372,497 + +0.42% 3 Stars: Appealing
10/08/2009 19.40 19.49 18.95 18.99 2,395,751 - -1.81% 3 Stars: Appealing
10/07/2009 19.45 19.56 19.06 19.34 2,283,102 - -1.02% 3 Stars: Appealing
10/06/2009 19.29 19.58 19.25 19.54 2,117,168 + +1.51% 3 Stars: Appealing
10/05/2009 19.30 19.69 19.15 19.25 1,360,905 + +0.36% 3 Stars: Appealing
10/02/2009 19.50 19.53 19.13 19.18 2,728,679 - -2.34% 3 Stars: Appealing
10/01/2009 20.04 20.55 19.62 19.64 1,728,348 - -2.72% 3 Stars: Appealing
09/30/2009 20.19 20.32 19.82 20.19 2,733,474 - 0.00% 3 Stars: Appealing
09/29/2009 20.80 20.82 20.13 20.19 2,935,158 - -3.26% 3 Stars: Appealing
09/28/2009 20.44 20.99 20.35 20.87 2,851,645 + +2.10% 3 Stars: Appealing
09/25/2009 20.80 21.00 20.39 20.44 3,294,451 - -1.02% 3 Stars: Appealing
09/24/2009 21.05 21.21 20.50 20.65 1,853,237 - -0.91% 3 Stars: Appealing
09/23/2009 20.50 21.28 20.48 20.84 3,754,155 + +1.71% 3 Stars: Appealing
09/22/2009 20.67 20.79 20.42 20.49 2,084,767 - -0.68% 3 Stars: Appealing
09/21/2009 20.72 20.77 20.41 20.63 1,925,220 - -0.43% 3 Stars: Appealing
09/18/2009 20.72 20.87 20.44 20.72 2,683,437 + +0.78% 3 Stars: Appealing
09/17/2009 20.67 20.83 20.36 20.56 2,310,438 - -0.53% 3 Stars: Appealing
09/16/2009 20.06 20.67 19.96 20.67 2,882,371 + +2.43% 3 Stars: Appealing
09/15/2009 19.32 20.22 19.32 20.18 2,856,425 + +4.02% 4 Stars: Appealing
09/14/2009 19.25 19.58 19.09 19.40 1,225,697 + +0.67% 4 Stars: Appealing
09/11/2009 19.56 19.56 19.24 19.27 2,431,218 - -1.33% 4 Stars: Appealing
09/10/2009 19.44 19.60 19.29 19.53 2,897,013 + +0.21% 3 Stars: Appealing
09/09/2009 18.98 19.60 18.88 19.49 3,121,499 + +2.69% 3 Stars: Appealing
09/08/2009 18.82 18.99 18.64 18.98 1,184,773 + +1.06% 3 Stars: Appealing
09/04/2009 18.50 18.81 18.32 18.78 852,206 + +1.68% 3 Stars: Appealing
09/03/2009 18.37 18.49 18.16 18.47 910,478 + +0.76% 3 Stars: Appealing
09/02/2009 18.41 18.64 18.31 18.33 1,042,341 - -1.19% 4 Stars: Appealing
09/01/2009 18.56 19.21 18.32 18.55 3,444,997 + +0.16% 4 Stars: Appealing
08/31/2009 18.59 18.79 18.38 18.52 3,054,707 - -0.75% 3 Stars: Appealing
08/28/2009 19.02 19.13 18.59 18.66 2,240,797 - -1.27% 3 Stars: Appealing
08/27/2009 19.07 19.07 18.69 18.90 1,932,904 - -0.63% 4 Stars: Appealing
08/26/2009 19.25 19.28 18.82 19.02 2,094,993 - -0.89% 4 Stars: Appealing
08/25/2009 19.01 19.38 18.89 19.19 1,782,913 + +0.79% 4 Stars: Appealing
08/24/2009 19.41 19.56 19.00 19.04 1,296,778 - -2.36% 4 Stars: Appealing
08/21/2009 19.13 19.56 18.93 19.50 2,582,278 + +2.79% 4 Stars: Appealing
08/20/2009 18.83 19.09 18.82 18.97 1,968,962 - 0.00% 4 Stars: Appealing
08/19/2009 18.51 19.10 18.42 18.97 2,574,878 + +2.21% 4 Stars: Appealing
08/18/2009 18.43 18.60 18.32 18.56 1,115,003 + +0.87% 4 Stars: Appealing
08/17/2009 18.59 18.59 18.31 18.40 1,650,194 - -1.81% 4 Stars: Appealing
08/14/2009 18.61 18.76 18.38 18.74 1,892,746 - 0.00% 3 Stars: Appealing
08/13/2009 18.63 18.76 18.28 18.74 2,986,108 + +1.41% 3 Stars: Appealing
08/12/2009 18.28 18.71 18.26 18.48 1,693,124 + +0.93% 3 Stars: Appealing
08/11/2009 18.37 18.42 18.20 18.31 1,082,249 - -1.03% 3 Stars: Appealing
08/10/2009 18.42 18.58 18.38 18.50 1,017,992 + +0.05% 3 Stars: Appealing
08/07/2009 18.51 18.75 18.45 18.49 1,211,950 + +0.76% 3 Stars: Appealing
08/06/2009 18.12 18.42 17.96 18.35 2,554,897 + +1.21% 3 Stars: Appealing
08/05/2009 18.43 18.55 17.90 18.13 2,550,709 - -1.04% 3 Stars: Appealing
08/04/2009 18.49 18.65 18.25 18.32 1,910,741 - -1.08% 3 Stars: Appealing
08/03/2009 18.47 18.79 18.42 18.52 1,801,727 + +0.60% 3 Stars: Appealing
07/31/2009 18.49 18.84 18.39 18.41 2,323,296 - -0.32% 3 Stars: Appealing
07/30/2009 18.32 18.76 18.25 18.47 3,761,853 + +2.55% 3 Stars: Appealing
07/29/2009 17.79 18.26 17.68 18.01 3,319,871 + +0.56% 4 Stars: Appealing
07/28/2009 18.10 18.26 17.87 17.91 3,936,973 - -0.78% 4 Stars: Appealing
07/27/2009 18.55 18.74 18.00 18.05 4,934,376 + +0.78% 3 Stars: Appealing
07/24/2009 17.89 18.07 17.87 17.91 2,181,349 - -0.67% 3 Stars: Appealing
07/23/2009 17.71 18.36 17.64 18.03 2,860,639 + +1.24% 3 Stars: Appealing
07/22/2009 17.49 17.88 17.31 17.81 2,573,721 + +1.54% 3 Stars: Appealing
07/21/2009 17.28 17.54 17.13 17.54 3,761,244 + +1.56% 4 Stars: Appealing
07/20/2009 16.80 17.31 16.74 17.27 2,959,915 + +2.68% 3 Stars: Appealing
07/17/2009 16.97 16.97 16.59 16.82 3,151,800 - -0.59% 4 Stars: Appealing
07/16/2009 16.72 16.99 16.62 16.92 2,051,005 + +1.26% 3 Stars: Appealing
07/15/2009 16.26 16.74 16.26 16.71 1,746,866 + +3.08% 3 Stars: Appealing
07/14/2009 16.03 16.32 15.99 16.21 2,615,608 + +0.62% 4 Stars: Appealing
07/13/2009 15.87 16.19 15.67 16.11 2,389,949 + +1.77% 4 Stars: Appealing
07/10/2009 15.72 15.95 15.68 15.83 1,592,918 + +0.25% 4 Stars: Appealing
07/09/2009 15.75 15.94 15.58 15.79 1,738,742 + +0.64% 4 Stars: Appealing
07/08/2009 15.89 16.04 15.63 15.69 2,814,509 - -0.70% 4 Stars: Appealing
07/07/2009 16.08 16.17 15.78 15.80 1,764,563 - -2.11% 4 Stars: Appealing
07/06/2009 16.06 16.27 16.05 16.14 2,213,614 + +0.37% 4 Stars: Appealing
07/02/2009 16.13 16.26 15.95 16.08 1,919,004 - -1.11% 3 Stars: Appealing