Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 17.18 18.14 17.18 18.11 466,333 + +4.26% 4 Stars: Appealing
11/19/2009 17.63 17.69 17.15 17.37 312,069 - -2.25% 4 Stars: Appealing
11/18/2009 18.18 18.18 17.48 17.77 480,687 - -2.52% 5 Stars: Appealing
11/17/2009 18.68 18.73 18.11 18.23 422,207 - -3.08% 5 Stars: Appealing
11/16/2009 18.65 19.00 18.65 18.81 242,569 + +1.73% 5 Stars: Appealing
11/13/2009 18.72 18.80 18.25 18.49 171,868 - -0.48% 5 Stars: Appealing
11/12/2009 19.15 19.45 18.57 18.58 173,967 - -2.93% 5 Stars: Appealing
11/11/2009 18.84 19.16 18.77 19.14 367,171 + +2.68% 5 Stars: Appealing
11/10/2009 18.50 18.74 18.50 18.64 478,514 + +0.59% 5 Stars: Appealing
11/09/2009 18.61 18.64 18.50 18.53 176,033 + +0.60% 5 Stars: Appealing
11/06/2009 18.09 18.56 18.04 18.42 226,899 + +0.49% 5 Stars: Appealing
11/05/2009 18.18 18.60 18.18 18.33 180,621 + +1.33% 5 Stars: Appealing
11/04/2009 18.69 18.69 18.05 18.09 267,703 - -2.32% 5 Stars: Appealing
11/03/2009 17.75 18.60 17.75 18.52 451,726 + +3.75% 4 Stars: Appealing
11/02/2009 18.01 18.40 17.74 17.85 369,416 - -0.61% 4 Stars: Appealing
10/30/2009 18.33 18.42 17.95 17.96 367,794 - -2.39% 4 Stars: Appealing
10/29/2009 18.20 18.48 18.05 18.40 286,332 + +1.71% 4 Stars: Appealing
10/28/2009 18.68 18.68 18.08 18.09 314,844 - -3.78% 4 Stars: Appealing
10/27/2009 19.27 19.34 18.73 18.80 469,225 - -2.44% 4 Stars: Appealing
10/26/2009 19.10 19.59 18.99 19.27 337,309 + +0.78% 4 Stars: Appealing
10/23/2009 19.55 19.55 19.01 19.12 266,870 - -1.44% 4 Stars: Appealing
10/22/2009 19.10 19.41 18.77 19.40 509,152 + +0.67% 4 Stars: Appealing
10/21/2009 19.69 20.04 19.26 19.27 462,288 - -2.48% 4 Stars: Appealing
10/20/2009 20.69 20.75 19.76 19.76 522,887 - -4.49% 4 Stars: Appealing
10/19/2009 20.95 20.98 20.68 20.69 264,097 - -1.43% 4 Stars: Appealing
10/16/2009 21.19 21.20 20.95 20.99 288,462 - -1.32% 4 Stars: Appealing
10/15/2009 21.09 21.39 21.03 21.27 443,963 - -0.09% 4 Stars: Appealing
10/14/2009 21.27 21.40 21.11 21.29 345,414 + +0.85% 4 Stars: Appealing
10/13/2009 21.48 21.53 20.89 21.11 851,129 - -1.91% 4 Stars: Appealing
10/12/2009 21.71 21.78 21.43 21.52 207,214 + +0.19% 4 Stars: Appealing
10/09/2009 21.29 21.51 21.22 21.48 250,872 + +1.13% 4 Stars: Appealing
10/08/2009 21.23 21.28 20.98 21.24 787,084 + +1.00% 4 Stars: Appealing
10/07/2009 21.28 21.45 20.90 21.03 319,492 - -1.82% 4 Stars: Appealing
10/06/2009 21.45 21.70 21.25 21.42 352,934 + +0.71% 4 Stars: Appealing
10/05/2009 21.43 21.64 21.25 21.27 260,695 - -0.61% 4 Stars: Appealing
10/02/2009 22.13 22.26 21.26 21.40 450,232 - -3.65% 4 Stars: Appealing
10/01/2009 22.59 22.73 22.20 22.21 415,776 - -1.68% 4 Stars: Appealing
09/30/2009 23.25 23.25 22.47 22.59 338,277 - -3.09% 4 Stars: Appealing
09/29/2009 23.52 23.67 23.10 23.31 212,642 - -1.31% 4 Stars: Appealing
09/28/2009 23.61 23.92 23.48 23.62 373,344 - 0.00% 4 Stars: Appealing
09/25/2009 23.78 24.23 23.46 23.62 218,706 - -1.21% 4 Stars: Appealing
09/24/2009 23.76 24.01 23.16 23.91 231,599 + +0.72% 4 Stars: Appealing
09/23/2009 24.01 24.15 23.66 23.74 269,301 - -0.84% 4 Stars: Appealing
09/22/2009 24.06 24.13 23.68 23.94 135,403 - -0.21% 4 Stars: Appealing
09/21/2009 24.08 24.54 23.69 23.99 373,440 - -0.04% 4 Stars: Appealing
09/18/2009 24.50 24.59 23.99 24.00 555,419 - -2.04% 4 Stars: Appealing
09/17/2009 24.71 24.77 24.41 24.50 208,858 - -0.69% 4 Stars: Appealing
09/16/2009 25.06 25.10 24.50 24.67 186,137 - -1.56% 4 Stars: Appealing
09/15/2009 24.99 25.22 24.65 25.06 97,931 - -0.20% 4 Stars: Appealing
09/14/2009 24.29 25.12 24.29 25.11 192,095 + +2.99% 4 Stars: Appealing
09/11/2009 24.55 24.66 24.34 24.38 123,350 - -0.29% 4 Stars: Appealing
09/10/2009 24.01 24.58 23.88 24.45 120,482 + +1.45% 4 Stars: Appealing
09/09/2009 24.37 24.50 24.03 24.10 395,006 - -1.27% 4 Stars: Appealing
09/08/2009 24.48 24.70 24.22 24.41 174,016 - -0.08% 4 Stars: Appealing
09/04/2009 23.78 24.46 23.50 24.43 282,235 + +2.82% 5 Stars: Appealing
09/03/2009 23.02 23.93 22.82 23.76 443,674 - -1.00% 5 Stars: Appealing
09/02/2009 24.62 24.82 23.85 24.00 449,859 - -2.48% 4 Stars: Appealing
09/01/2009 24.48 25.42 24.24 24.61 368,317 + +0.24% 5 Stars: Appealing
08/31/2009 24.76 25.12 24.38 24.55 207,114 - -1.37% 5 Stars: Appealing
08/28/2009 25.40 25.43 24.46 24.89 152,845 - -1.58% 5 Stars: Appealing
08/27/2009 24.55 25.34 23.96 25.29 240,371 + +3.39% 5 Stars: Appealing
08/26/2009 24.24 24.78 23.88 24.46 160,448 + +0.74% 5 Stars: Appealing
08/25/2009 24.42 24.65 24.17 24.28 303,294 + +0.21% 5 Stars: Appealing
08/24/2009 24.64 24.65 24.05 24.23 148,205 - -1.18% 5 Stars: Appealing
08/21/2009 24.42 24.65 23.97 24.52 211,177 + +1.87% 5 Stars: Appealing
08/20/2009 24.20 24.23 23.91 24.07 96,681 - -0.25% 5 Stars: Appealing
08/19/2009 23.43 24.15 23.33 24.13 119,302 + +1.51% 4 Stars: Appealing
08/18/2009 23.63 24.09 23.54 23.77 104,726 + +0.81% 4 Stars: Appealing
08/17/2009 23.31 23.63 23.05 23.58 155,184 - -0.76% 5 Stars: Appealing
08/14/2009 23.79 23.90 23.47 23.76 221,457 + +0.04% 5 Stars: Appealing
08/13/2009 24.08 24.16 23.69 23.75 97,416 - -0.59% 5 Stars: Appealing
08/12/2009 23.51 24.17 23.51 23.89 132,522 + +2.01% 5 Stars: Appealing
08/11/2009 24.15 24.64 23.24 23.42 238,858 - -1.80% 5 Stars: Appealing
08/10/2009 23.55 23.89 23.40 23.85 449,293 + +0.38% 5 Stars: Appealing
08/07/2009 24.00 24.00 23.57 23.76 276,627 + +0.25% 5 Stars: Appealing
08/06/2009 23.93 23.93 23.25 23.70 259,627 - -0.25% 5 Stars: Appealing
08/05/2009 23.81 23.85 23.62 23.76 232,202 - -0.46% 5 Stars: Appealing
08/04/2009 22.86 23.91 22.74 23.87 255,026 + +3.51% 4 Stars: Appealing
08/03/2009 23.30 23.63 22.95 23.06 276,233 - -0.73% 4 Stars: Appealing
07/31/2009 23.74 24.02 23.23 23.23 238,011 - -2.52% 4 Stars: Appealing
07/30/2009 23.63 24.14 23.38 23.83 184,114 + +2.06% 5 Stars: Appealing
07/29/2009 23.62 23.80 23.11 23.35 254,533 - -1.64% 5 Stars: Appealing
07/28/2009 23.27 23.84 23.24 23.74 237,403 + +1.06% 4 Stars: Appealing
07/27/2009 23.33 23.65 23.09 23.49 362,690 - 0.00% 4 Stars: Appealing
07/24/2009 23.06 23.63 23.06 23.49 276,557 + +1.42% 4 Stars: Appealing
07/23/2009 22.82 23.62 22.41 23.16 257,124 + +1.14% 4 Stars: Appealing
07/22/2009 22.60 23.08 22.49 22.90 198,337 + +1.19% 4 Stars: Appealing
07/21/2009 22.34 22.66 22.12 22.63 155,267 + +1.94% 4 Stars: Appealing
07/20/2009 22.13 22.24 21.95 22.20 146,040 + +1.14% 4 Stars: Appealing
07/17/2009 22.31 22.31 21.95 21.95 295,714 - -1.35% 4 Stars: Appealing
07/16/2009 22.06 22.31 21.87 22.25 292,372 + +0.68% 4 Stars: Appealing
07/15/2009 21.41 22.14 21.00 22.10 315,804 + +4.29% 4 Stars: Appealing
07/14/2009 21.13 21.32 21.00 21.19 199,185 + +0.52% 4 Stars: Appealing
07/13/2009 21.70 21.70 20.80 21.08 839,647 - -2.86% 4 Stars: Appealing
07/10/2009 21.15 21.78 21.15 21.70 236,831 + +2.99% 4 Stars: Appealing
07/09/2009 21.01 21.23 20.65 21.07 227,853 + +1.20% 4 Stars: Appealing
07/08/2009 20.69 21.00 20.65 20.82 514,767 + +0.39% 4 Stars: Appealing
07/07/2009 21.02 21.20 20.63 20.74 308,210 - -1.57% 4 Stars: Appealing
07/06/2009 20.76 21.14 20.57 21.07 236,290 + +1.30% 4 Stars: Appealing
07/02/2009 21.03 21.07 20.58 20.80 258,780 - -2.16% 4 Stars: Appealing