Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 17.68 18.09 17.50 17.73 1,129,038 - -0.73% 2 Stars: Appealing
11/19/2009 17.84 18.00 17.54 17.86 1,538,647 - -1.05% 2 Stars: Appealing
11/18/2009 18.16 18.20 17.78 18.05 1,393,938 - -0.28% 2 Stars: Appealing
11/17/2009 18.94 18.94 17.92 18.10 2,104,386 - -5.09% 2 Stars: Appealing
11/16/2009 18.85 19.16 18.56 19.07 1,551,579 + +3.19% 2 Stars: Appealing
11/13/2009 18.35 18.94 17.85 18.48 1,658,262 + +1.09% 2 Stars: Appealing
11/12/2009 19.62 19.74 18.16 18.28 2,381,925 - -6.45% 2 Stars: Appealing
11/11/2009 19.47 19.73 18.94 19.54 2,375,720 + +1.82% 2 Stars: Appealing
11/10/2009 19.03 19.47 18.90 19.19 2,761,002 - 0.00% 2 Stars: Appealing
11/09/2009 18.12 19.46 18.12 19.19 2,651,463 + +7.45% 2 Stars: Appealing
11/06/2009 17.59 18.22 17.40 17.86 1,969,508 - -0.28% 2 Stars: Appealing
11/05/2009 17.41 17.96 17.05 17.91 2,251,989 + +4.25% 2 Stars: Appealing
11/04/2009 17.82 18.10 17.08 17.18 3,253,553 - -5.86% 2 Stars: Appealing
11/03/2009 17.89 18.57 17.72 18.25 2,189,036 + +1.67% 2 Stars: Appealing
11/02/2009 18.03 18.62 17.56 17.95 2,349,807 + +0.34% 2 Stars: Appealing
10/30/2009 17.86 18.25 17.67 17.89 2,546,740 - -1.87% 2 Stars: Appealing
10/29/2009 16.89 18.47 16.89 18.23 3,365,216 + +9.62% 2 Stars: Appealing
10/28/2009 17.21 18.17 16.22 16.63 4,341,553 - -5.99% 2 Stars: Appealing
10/27/2009 18.43 18.43 17.58 17.69 2,198,716 - -3.86% 2 Stars: Appealing
10/26/2009 18.63 19.18 18.04 18.40 1,287,431 - -0.81% 2 Stars: Appealing
10/23/2009 19.44 19.46 18.44 18.55 1,404,320 - -3.74% 2 Stars: Appealing
10/22/2009 18.40 19.51 18.26 19.27 1,430,516 + +5.01% 2 Stars: Appealing
10/21/2009 19.07 19.55 18.30 18.35 1,563,007 - -3.57% 2 Stars: Appealing
10/20/2009 19.45 19.45 18.71 19.03 1,054,492 - -1.91% 2 Stars: Appealing
10/19/2009 19.08 19.66 18.82 19.40 820,073 + +2.70% 3 Stars: Appealing
10/16/2009 19.01 19.15 18.43 18.89 972,100 - -2.02% 3 Stars: Appealing
10/15/2009 19.30 19.44 19.20 19.28 954,733 - -0.87% 3 Stars: Appealing
10/14/2009 19.25 19.49 19.04 19.45 927,397 + +2.91% 3 Stars: Appealing
10/13/2009 19.09 19.20 18.79 18.90 940,437 - -1.00% 3 Stars: Appealing
10/12/2009 19.05 19.47 18.95 19.09 857,371 + +0.79% 3 Stars: Appealing
10/09/2009 18.58 18.98 18.31 18.94 1,191,447 + +2.10% 3 Stars: Appealing
10/08/2009 18.47 18.86 18.24 18.55 1,786,058 + +2.09% 3 Stars: Appealing
10/07/2009 18.27 18.78 18.00 18.17 1,641,487 + +0.11% 2 Stars: Appealing
10/06/2009 17.92 18.48 17.80 18.15 1,755,314 + +2.20% 2 Stars: Appealing
10/05/2009 16.77 17.83 16.77 17.76 1,439,761 + +6.47% 2 Stars: Appealing
10/02/2009 16.61 17.08 16.32 16.68 1,223,025 - -1.48% 2 Stars: Appealing
10/01/2009 17.84 17.89 16.91 16.93 1,453,938 - -5.58% 2 Stars: Appealing
09/30/2009 18.10 18.35 17.47 17.93 1,870,785 - -0.94% 3 Stars: Appealing
09/29/2009 17.56 18.11 17.50 18.10 2,008,259 + +3.61% 3 Stars: Appealing
09/28/2009 17.12 17.75 16.90 17.47 2,328,696 - -0.74% 3 Stars: Appealing
09/25/2009 17.38 17.80 17.30 17.60 1,068,144 - -0.45% 3 Stars: Appealing
09/24/2009 18.09 18.30 17.47 17.68 1,230,735 - -1.83% 3 Stars: Appealing
09/23/2009 18.56 18.77 17.97 18.01 1,886,066 - -1.69% 3 Stars: Appealing
09/22/2009 18.68 18.74 18.20 18.32 1,346,007 - -0.97% 3 Stars: Appealing
09/21/2009 17.84 18.76 17.65 18.50 1,243,034 + +2.55% 3 Stars: Appealing
09/18/2009 18.54 18.60 17.97 18.04 1,803,565 - -1.96% 3 Stars: Appealing
09/17/2009 18.84 19.09 18.34 18.40 1,775,997 - -2.23% 3 Stars: Appealing
09/16/2009 18.31 19.09 18.16 18.82 2,569,613 + +3.41% 3 Stars: Appealing
09/15/2009 17.85 18.30 17.34 18.20 1,883,630 + +2.77% 3 Stars: Appealing
09/14/2009 17.15 17.71 16.95 17.71 955,514 + +2.37% 3 Stars: Appealing
09/11/2009 17.48 17.53 17.01 17.30 1,457,729 - -0.23% 3 Stars: Appealing
09/10/2009 16.95 17.54 16.71 17.34 1,875,444 + +2.42% 3 Stars: Appealing
09/09/2009 15.67 16.95 15.56 16.93 2,070,009 + +8.60% 3 Stars: Appealing
09/08/2009 15.80 16.12 15.56 15.59 890,407 - -0.06% 3 Stars: Appealing
09/04/2009 15.07 15.69 14.85 15.60 1,196,039 + +2.97% 2 Stars: Appealing
09/03/2009 15.14 15.33 14.84 15.15 1,115,547 + +1.41% 2 Stars: Appealing
09/02/2009 15.40 15.44 14.84 14.94 1,541,004 - -3.68% 3 Stars: Appealing
09/01/2009 15.51 16.39 15.40 15.51 1,489,227 - -0.51% 3 Stars: Appealing
08/31/2009 16.10 16.16 15.53 15.59 1,359,726 - -4.53% 2 Stars: Appealing
08/28/2009 16.08 16.44 15.94 16.33 1,264,174 + +2.13% 2 Stars: Appealing
08/27/2009 15.46 16.03 15.03 15.99 1,038,372 + +2.90% 2 Stars: Appealing
08/26/2009 15.61 15.91 15.19 15.54 1,168,164 - -0.38% 3 Stars: Appealing
08/25/2009 15.33 15.90 15.30 15.60 709,045 + +2.36% 2 Stars: Appealing
08/24/2009 15.72 15.78 15.12 15.24 894,843 - -1.87% 2 Stars: Appealing
08/21/2009 15.32 15.62 15.18 15.53 841,943 + +2.71% 2 Stars: Appealing
08/20/2009 14.74 15.12 14.73 15.12 1,013,583 + +2.16% 2 Stars: Appealing
08/19/2009 14.69 14.83 14.40 14.80 1,486,328 - -1.07% 2 Stars: Appealing
08/18/2009 14.20 15.34 14.20 14.96 1,964,124 + +5.95% 2 Stars: Appealing
08/17/2009 14.52 14.57 13.93 14.12 2,016,283 - -5.43% 2 Stars: Appealing
08/14/2009 15.21 15.39 14.74 14.93 1,225,853 - -1.78% 2 Stars: Appealing
08/13/2009 15.24 15.38 14.78 15.20 1,278,664 + +1.00% 2 Stars: Appealing
08/12/2009 15.08 15.50 15.00 15.05 1,718,528 - -0.27% 2 Stars: Appealing
08/11/2009 14.92 15.26 14.76 15.09 1,392,305 + +1.14% 2 Stars: Appealing
08/10/2009 15.09 15.37 14.74 14.92 1,314,621 - -1.39% 2 Stars: Appealing
08/07/2009 14.50 15.60 14.49 15.13 2,650,504 + +6.18% 2 Stars: Appealing
08/06/2009 14.42 14.68 14.16 14.25 2,220,514 - -1.11% 2 Stars: Appealing
08/05/2009 14.56 14.64 14.27 14.41 1,367,869 - -0.55% 2 Stars: Appealing
08/04/2009 14.21 14.60 13.80 14.49 1,816,688 + +1.05% 2 Stars: Appealing
08/03/2009 13.87 14.46 13.66 14.34 1,939,019 + +4.22% 2 Stars: Appealing
07/31/2009 12.93 13.84 12.89 13.76 2,257,822 + +5.52% 2 Stars: Appealing
07/30/2009 12.49 13.38 12.31 13.04 2,733,320 + +6.10% 2 Stars: Appealing
07/29/2009 12.15 12.94 11.76 12.29 6,585,728 + +3.28% 2 Stars: Appealing
07/28/2009 12.00 12.01 11.50 11.90 3,588,969 - -1.98% 2 Stars: Appealing
07/27/2009 12.13 12.29 11.91 12.14 1,204,930 - -0.41% 2 Stars: Appealing
07/24/2009 11.77 12.25 11.45 12.19 3,043,051 + +2.61% 2 Stars: Appealing
07/23/2009 10.67 11.99 10.56 11.88 3,663,319 + +11.34% 2 Stars: Appealing
07/22/2009 10.62 10.89 10.44 10.67 2,096,851 + +0.76% 2 Stars: Appealing
07/21/2009 10.71 10.85 10.35 10.59 1,830,043 + +0.38% 2 Stars: Appealing
07/20/2009 10.53 10.72 10.32 10.55 1,458,379 + +0.67% 2 Stars: Appealing
07/17/2009 10.37 10.57 10.32 10.48 1,020,620 + +0.77% 2 Stars: Appealing
07/16/2009 10.10 10.63 10.00 10.40 2,917,159 + +1.86% 2 Stars: Appealing
07/15/2009 9.95 10.30 9.70 10.21 3,278,294 + +4.72% 2 Stars: Appealing
07/14/2009 9.73 9.83 9.44 9.75 2,098,970 + +0.62% 2 Stars: Appealing
07/13/2009 9.67 9.84 9.42 9.69 2,333,403 + +0.73% 2 Stars: Appealing
07/10/2009 9.48 9.75 9.28 9.62 1,239,495 + +0.73% 2 Stars: Appealing
07/09/2009 9.81 9.94 9.50 9.55 1,754,457 - -1.95% 2 Stars: Appealing
07/08/2009 9.83 9.87 9.49 9.74 3,410,595 + +0.62% 2 Stars: Appealing
07/07/2009 10.21 10.24 9.64 9.68 4,765,206 + +1.57% 2 Stars: Appealing
07/06/2009 9.97 9.97 9.17 9.53 4,028,049 - -5.36% 2 Stars: Appealing
07/02/2009 10.48 10.58 10.07 10.07 1,602,771 - -6.24% 2 Stars: Appealing