Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 17.88 18.07 17.69 17.83 306,853 - -0.89% 4 Stars: Appealing
11/19/2009 18.00 18.07 17.69 17.99 420,560 - -0.88% 4 Stars: Appealing
11/18/2009 18.55 18.60 18.14 18.15 657,215 - -2.10% 4 Stars: Appealing
11/17/2009 18.29 18.61 18.24 18.54 566,352 + +0.60% 4 Stars: Appealing
11/16/2009 18.00 18.47 17.85 18.43 577,212 + +2.85% 4 Stars: Appealing
11/13/2009 17.74 18.00 17.59 17.92 469,111 + +0.73% 4 Stars: Appealing
11/12/2009 18.01 18.26 17.74 17.79 555,214 - -1.71% 4 Stars: Appealing
11/11/2009 18.00 18.21 17.84 18.10 529,426 + +1.40% 4 Stars: Appealing
11/10/2009 17.64 17.93 17.52 17.85 502,659 + +0.85% 4 Stars: Appealing
11/09/2009 17.36 17.71 17.23 17.70 425,832 + +2.79% 4 Stars: Appealing
11/06/2009 17.25 17.41 16.92 17.22 486,763 - -0.46% 4 Stars: Appealing
11/05/2009 17.68 17.68 17.21 17.30 787,314 - -1.03% 4 Stars: Appealing
11/04/2009 18.10 18.15 17.46 17.48 852,003 - -2.89% 4 Stars: Appealing
11/03/2009 17.29 18.01 17.17 18.00 521,602 + +3.93% 4 Stars: Appealing
11/02/2009 16.87 17.40 16.50 17.32 688,306 + +0.29% 4 Stars: Appealing
10/30/2009 17.70 17.92 17.21 17.27 725,120 - -3.03% 4 Stars: Appealing
10/29/2009 17.94 18.19 17.16 17.81 921,308 + +5.38% 4 Stars: Appealing
10/28/2009 17.87 17.94 16.90 16.90 789,715 - -4.95% 4 Stars: Appealing
10/27/2009 18.48 18.48 17.78 17.78 840,180 - -3.89% 4 Stars: Appealing
10/26/2009 18.50 18.78 18.25 18.50 574,211 - -0.32% 3 Stars: Appealing
10/23/2009 18.55 18.67 18.31 18.56 432,931 + +0.16% 3 Stars: Appealing
10/22/2009 18.41 18.67 18.21 18.53 793,611 + +0.93% 3 Stars: Appealing
10/21/2009 18.32 18.61 18.22 18.36 544,133 + +0.38% 4 Stars: Appealing
10/20/2009 18.76 18.79 18.06 18.29 927,228 - -2.71% 3 Stars: Appealing
10/19/2009 18.86 19.05 18.65 18.80 534,030 - -0.74% 3 Stars: Appealing
10/16/2009 19.15 19.15 18.83 18.94 379,877 - -1.76% 3 Stars: Appealing
10/15/2009 18.95 19.28 18.95 19.28 346,067 + +0.94% 3 Stars: Appealing
10/14/2009 19.22 19.35 18.94 19.10 424,023 - -0.05% 3 Stars: Appealing
10/13/2009 19.08 19.14 18.71 19.11 443,782 + +0.26% 3 Stars: Appealing
10/12/2009 19.43 19.48 18.68 19.06 537,162 - -3.25% 3 Stars: Appealing
10/09/2009 19.39 19.72 19.29 19.70 277,887 + +1.18% 3 Stars: Appealing
10/08/2009 19.28 19.59 19.13 19.47 601,484 + +1.30% 3 Stars: Appealing
10/07/2009 19.01 19.22 18.69 19.22 532,186 + +0.63% 3 Stars: Appealing
10/06/2009 19.10 19.52 18.77 19.10 477,020 + +0.26% 3 Stars: Appealing
10/05/2009 18.78 19.05 18.23 19.05 427,088 + +2.20% 3 Stars: Appealing
10/02/2009 18.72 19.07 18.57 18.64 607,529 - -0.53% 4 Stars: Appealing
10/01/2009 18.54 18.85 18.34 18.74 834,187 + +1.08% 4 Stars: Appealing
09/30/2009 18.56 18.70 18.20 18.54 456,256 - -0.48% 3 Stars: Appealing
09/29/2009 18.58 18.72 18.52 18.63 539,734 + +0.65% 3 Stars: Appealing
09/28/2009 18.59 18.62 18.41 18.51 382,575 + +0.16% 3 Stars: Appealing
09/25/2009 18.37 18.65 18.37 18.48 414,727 + +0.22% 3 Stars: Appealing
09/24/2009 18.68 18.75 18.38 18.44 445,035 - -0.86% 3 Stars: Appealing
09/23/2009 19.14 19.23 18.60 18.60 663,065 - -2.16% 3 Stars: Appealing
09/22/2009 19.11 19.21 18.92 19.01 419,428 - -0.26% 3 Stars: Appealing
09/21/2009 18.87 19.06 18.68 19.06 632,718 - 0.00% 4 Stars: Appealing
09/18/2009 19.10 19.15 18.81 19.06 635,759 - -0.10% 4 Stars: Appealing
09/17/2009 19.00 19.16 18.98 19.08 511,571 - -0.21% 4 Stars: Appealing
09/16/2009 19.00 19.14 18.85 19.12 985,277 + +0.53% 4 Stars: Appealing
09/15/2009 18.67 19.02 18.24 19.02 1,078,552 + +4.62% 4 Stars: Appealing
09/14/2009 17.55 18.19 17.47 18.18 539,760 + +3.30% 4 Stars: Appealing
09/11/2009 17.31 17.66 17.20 17.60 293,264 + +1.50% 4 Stars: Appealing
09/10/2009 17.31 17.48 17.13 17.34 279,134 + +0.23% 4 Stars: Appealing
09/09/2009 17.15 17.45 16.94 17.30 239,850 + +0.52% 4 Stars: Appealing
09/08/2009 17.13 17.27 16.84 17.21 260,830 + +0.70% 4 Stars: Appealing
09/04/2009 16.89 17.22 16.67 17.09 232,134 + +1.42% 4 Stars: Appealing
09/03/2009 16.88 16.92 16.70 16.85 341,742 + +0.12% 4 Stars: Appealing
09/02/2009 16.74 16.99 16.54 16.83 422,185 + +0.12% 4 Stars: Appealing
09/01/2009 17.24 17.51 16.64 16.81 691,086 - -3.17% 4 Stars: Appealing
08/31/2009 17.30 17.93 17.27 17.36 777,270 - -0.57% 4 Stars: Appealing
08/28/2009 17.46 17.60 17.07 17.46 672,114 + +0.92% 4 Stars: Appealing
08/27/2009 17.33 17.39 17.04 17.30 391,110 - -0.06% 4 Stars: Appealing
08/26/2009 17.35 17.60 17.25 17.31 346,487 - -0.17% 4 Stars: Appealing
08/25/2009 17.89 18.00 17.24 17.34 791,978 - -2.42% 4 Stars: Appealing
08/24/2009 18.08 18.24 17.74 17.77 539,141 - -1.71% 4 Stars: Appealing
08/21/2009 17.95 18.21 17.69 18.08 833,470 + +1.18% 4 Stars: Appealing
08/20/2009 17.31 18.00 16.98 17.87 595,861 + +3.29% 4 Stars: Appealing
08/19/2009 16.65 17.40 16.60 17.30 524,530 + +3.04% 4 Stars: Appealing
08/18/2009 17.47 17.47 16.62 16.79 425,545 + +0.42% 4 Stars: Appealing
08/17/2009 17.49 17.95 16.68 16.72 651,047 - -5.22% 4 Stars: Appealing
08/14/2009 17.71 17.98 17.36 17.64 439,544 - -0.79% 4 Stars: Appealing
08/13/2009 16.95 17.82 16.94 17.78 783,672 + +1.48% 4 Stars: Appealing
08/12/2009 17.57 17.85 17.47 17.52 360,495 - -0.57% 4 Stars: Appealing
08/11/2009 17.83 17.90 17.37 17.62 535,398 - -1.73% 4 Stars: Appealing
08/10/2009 17.88 17.99 17.69 17.93 495,940 - -0.39% 4 Stars: Appealing
08/07/2009 17.94 18.01 17.77 18.00 472,691 + +1.52% 4 Stars: Appealing
08/06/2009 17.84 17.95 17.51 17.73 477,575 - -0.67% 4 Stars: Appealing
08/05/2009 18.00 18.00 17.68 17.85 485,354 - -0.83% 4 Stars: Appealing
08/04/2009 17.69 18.03 17.53 18.00 449,397 + +1.12% 4 Stars: Appealing
08/03/2009 18.00 18.08 17.50 17.80 570,250 - -0.78% 4 Stars: Appealing
07/31/2009 17.47 18.03 17.27 17.94 763,055 + +2.16% 4 Stars: Appealing
07/30/2009 17.88 18.20 17.11 17.56 1,349,885 - -2.71% 4 Stars: Appealing
07/29/2009 18.02 18.36 17.84 18.05 554,973 - 0.00% 4 Stars: Appealing
07/28/2009 18.06 18.31 17.82 18.05 480,719 - -0.06% 4 Stars: Appealing
07/27/2009 18.16 18.20 17.84 18.06 531,207 - -0.71% 4 Stars: Appealing
07/24/2009 17.97 18.27 17.71 18.19 619,811 - -0.76% 4 Stars: Appealing
07/23/2009 17.76 18.42 17.52 18.33 886,928 + +3.09% 4 Stars: Appealing
07/22/2009 17.68 17.96 17.48 17.78 437,701 + +0.57% 4 Stars: Appealing
07/21/2009 17.87 18.12 17.41 17.68 619,901 - -1.72% 4 Stars: Appealing
07/20/2009 17.00 18.01 16.97 17.99 1,530,707 + +8.18% 4 Stars: Appealing
07/17/2009 16.56 16.70 16.31 16.63 379,394 + +0.73% 4 Stars: Appealing
07/16/2009 16.21 16.70 16.07 16.51 779,755 + +1.60% 4 Stars: Appealing
07/15/2009 16.06 16.35 15.98 16.25 563,534 + +2.07% 4 Stars: Appealing
07/14/2009 15.60 16.02 15.60 15.92 595,997 + +1.99% 4 Stars: Appealing
07/13/2009 15.64 15.79 15.23 15.61 742,181 - -0.32% 4 Stars: Appealing
07/10/2009 15.67 16.00 15.29 15.66 757,759 - -0.25% 4 Stars: Appealing
07/09/2009 15.67 15.83 15.51 15.70 473,879 + +0.90% 4 Stars: Appealing
07/08/2009 15.88 15.88 15.34 15.56 615,553 - -1.33% 4 Stars: Appealing
07/07/2009 15.81 15.98 15.66 15.77 608,066 - -0.82% 4 Stars: Appealing
07/06/2009 16.08 16.26 15.70 15.90 530,836 - -1.97% 4 Stars: Appealing
07/02/2009 16.34 16.42 15.79 16.22 626,959 - -1.22% 4 Stars: Appealing