Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 18.20 18.25 18.10 18.11 4,449,087 - -0.66% 3 Stars: Appealing
11/19/2009 18.10 18.30 18.01 18.23 8,051,433 + +0.39% 3 Stars: Appealing
11/18/2009 17.84 18.19 17.83 18.16 7,579,644 + +1.91% 3 Stars: Appealing
11/17/2009 17.81 17.95 17.80 17.82 6,810,333 + +0.06% 2 Stars: Appealing
11/16/2009 17.85 17.95 17.64 17.81 7,667,228 + +0.68% 2 Stars: Appealing
11/13/2009 17.56 17.70 17.50 17.69 4,899,379 + +0.80% 2 Stars: Appealing
11/12/2009 17.94 17.94 17.52 17.55 7,109,898 - -1.90% 3 Stars: Appealing
11/11/2009 17.66 17.91 17.66 17.89 6,569,785 + +1.53% 2 Stars: Appealing
11/10/2009 17.50 17.80 17.50 17.62 9,258,895 - -0.06% 2 Stars: Appealing
11/09/2009 17.24 17.64 17.14 17.63 8,826,558 + +3.34% 2 Stars: Appealing
11/06/2009 17.18 17.29 17.02 17.06 7,134,229 - -0.87% 2 Stars: Appealing
11/05/2009 17.01 17.23 16.95 17.21 9,012,975 + +2.20% 2 Stars: Appealing
11/04/2009 17.26 17.33 16.84 16.84 9,833,375 - -2.15% 2 Stars: Appealing
11/03/2009 17.15 17.25 16.88 17.21 8,760,403 + +0.47% 2 Stars: Appealing
11/02/2009 17.02 17.28 16.82 17.13 10,068,171 + +1.30% 3 Stars: Appealing
10/30/2009 17.34 17.45 16.85 16.91 16,569,542 - -3.04% 3 Stars: Appealing
10/29/2009 17.21 17.58 17.19 17.44 15,120,231 + +4.00% 3 Stars: Appealing
10/28/2009 17.13 17.26 16.74 16.77 13,630,606 - -2.10% 3 Stars: Appealing
10/27/2009 17.16 17.30 17.10 17.13 7,344,818 - -0.17% 2 Stars: Appealing
10/26/2009 17.51 17.53 17.11 17.16 8,071,240 - -1.66% 2 Stars: Appealing
10/23/2009 17.47 17.56 17.33 17.45 5,568,596 - -0.51% 2 Stars: Appealing
10/22/2009 17.36 17.57 17.31 17.54 6,917,769 + +1.56% 2 Stars: Appealing
10/21/2009 17.50 17.72 17.27 17.27 7,200,862 - -1.03% 2 Stars: Appealing
10/20/2009 17.65 17.67 17.42 17.45 8,092,355 - -0.91% 2 Stars: Appealing
10/19/2009 17.27 17.61 17.24 17.61 6,753,800 + +2.26% 2 Stars: Appealing
10/16/2009 17.44 17.47 17.22 17.22 7,096,075 - -1.49% 2 Stars: Appealing
10/15/2009 17.59 17.63 17.40 17.48 5,896,778 - -0.85% 2 Stars: Appealing
10/14/2009 17.30 17.68 17.24 17.63 9,986,078 + +2.44% 2 Stars: Appealing
10/13/2009 17.59 17.59 17.15 17.21 11,966,462 - -2.55% 2 Stars: Appealing
10/12/2009 17.76 17.77 17.52 17.66 6,960,727 + +0.11% 2 Stars: Appealing
10/09/2009 17.53 17.64 17.34 17.64 7,624,889 + +0.68% 2 Stars: Appealing
10/08/2009 17.41 17.62 17.35 17.52 9,870,336 + +1.33% 2 Stars: Appealing
10/07/2009 17.60 17.70 17.15 17.29 11,829,262 - -1.54% 2 Stars: Appealing
10/06/2009 17.85 18.05 17.36 17.56 11,888,902 - -1.73% 2 Stars: Appealing
10/05/2009 17.90 18.04 17.67 17.87 12,559,453 - 0.00% 2 Stars: Appealing
10/02/2009 17.51 18.01 17.19 17.87 11,671,289 + +0.62% 2 Stars: Appealing
10/01/2009 18.32 18.32 17.66 17.76 16,917,456 - -2.09% 2 Stars: Appealing
09/30/2009 18.35 18.44 18.00 18.14 12,055,675 - -0.71% 2 Stars: Appealing
09/29/2009 18.75 18.81 18.02 18.27 23,890,694 - -7.12% 2 Stars: Appealing
09/28/2009 19.41 19.68 19.30 19.67 13,693,881 + +2.29% 2 Stars: Appealing
09/25/2009 19.03 19.29 18.11 19.23 12,950,431 + +1.05% 2 Stars: Appealing
09/24/2009 19.26 19.35 18.90 19.03 12,158,259 - -0.57% 2 Stars: Appealing
09/23/2009 19.74 19.74 19.13 19.14 13,815,360 - -2.30% 2 Stars: Appealing
09/22/2009 19.24 19.72 19.06 19.59 15,780,275 + +4.76% 2 Stars: Appealing
09/21/2009 18.88 18.88 18.56 18.70 8,418,511 - -0.27% 2 Stars: Appealing
09/18/2009 18.57 18.87 18.54 18.75 7,891,443 + +1.52% 2 Stars: Appealing
09/17/2009 18.44 18.73 18.37 18.47 9,688,633 + +0.11% 2 Stars: Appealing
09/16/2009 18.39 18.47 18.20 18.45 13,237,757 + +0.99% 2 Stars: Appealing
09/15/2009 17.85 18.41 17.83 18.27 11,384,189 + +2.24% 2 Stars: Appealing
09/14/2009 17.50 17.88 17.48 17.87 7,547,502 + +1.88% 2 Stars: Appealing
09/11/2009 17.68 17.69 17.42 17.54 9,535,738 - -0.57% 2 Stars: Appealing
09/10/2009 17.83 17.88 17.51 17.64 13,404,262 - -1.51% 2 Stars: Appealing
09/09/2009 17.62 17.92 17.52 17.91 8,695,542 + +1.53% 2 Stars: Appealing
09/08/2009 17.53 17.65 17.30 17.64 7,662,909 + +1.03% 2 Stars: Appealing
09/04/2009 17.26 17.46 17.10 17.46 6,582,030 + +0.98% 2 Stars: Appealing
09/03/2009 17.03 17.29 16.95 17.29 6,864,047 + +1.59% 2 Stars: Appealing
09/02/2009 17.15 17.19 16.98 17.02 8,179,077 - -0.70% 2 Stars: Appealing
09/01/2009 17.32 17.40 17.09 17.14 11,237,337 - -1.15% 3 Stars: Appealing
08/31/2009 17.26 17.42 17.21 17.34 6,812,728 - -0.23% 3 Stars: Appealing
08/28/2009 17.36 17.50 17.26 17.38 6,745,606 - -0.11% 2 Stars: Appealing
08/27/2009 17.47 17.48 17.25 17.40 7,745,318 - -0.51% 2 Stars: Appealing
08/26/2009 17.46 17.51 17.33 17.49 5,735,407 + +0.06% 2 Stars: Appealing
08/25/2009 17.54 17.72 17.39 17.48 8,156,285 - -0.17% 2 Stars: Appealing
08/24/2009 17.66 17.70 17.37 17.51 8,346,411 + +0.17% 2 Stars: Appealing
08/21/2009 17.23 17.52 17.17 17.48 10,269,749 + +1.57% 2 Stars: Appealing
08/20/2009 17.06 17.21 17.00 17.21 9,450,913 + +1.18% 2 Stars: Appealing
08/19/2009 16.80 17.04 16.79 17.01 6,209,438 + +0.29% 2 Stars: Appealing
08/18/2009 16.90 17.00 16.76 16.96 6,349,863 + +0.95% 2 Stars: Appealing
08/17/2009 16.46 16.90 16.35 16.80 12,504,098 + +0.66% 2 Stars: Appealing
08/14/2009 16.62 16.72 16.46 16.69 6,943,826 + +0.24% 2 Stars: Appealing
08/13/2009 16.64 16.74 16.47 16.65 8,587,356 - -0.06% 2 Stars: Appealing
08/12/2009 16.67 16.76 16.44 16.66 10,633,036 - -0.48% 2 Stars: Appealing
08/11/2009 16.94 16.97 16.67 16.74 13,175,258 - -1.30% 2 Stars: Appealing
08/10/2009 17.10 17.19 16.90 16.96 8,625,723 - -1.11% 2 Stars: Appealing
08/07/2009 17.28 17.32 17.04 17.15 14,752,125 + +0.06% 2 Stars: Appealing
08/06/2009 17.33 17.68 16.97 17.14 12,097,782 - -0.81% 2 Stars: Appealing
08/05/2009 17.00 17.34 16.70 17.28 13,716,579 + +1.83% 2 Stars: Appealing
08/04/2009 17.27 17.30 16.79 16.97 21,590,327 - -1.57% 2 Stars: Appealing
08/03/2009 16.96 17.25 16.94 17.24 9,145,665 + +2.31% 2 Stars: Appealing
07/31/2009 16.82 16.94 16.70 16.85 9,644,679 + +0.30% 2 Stars: Appealing
07/30/2009 16.65 16.95 16.43 16.80 14,623,206 + +2.94% 2 Stars: Appealing
07/29/2009 16.55 16.69 16.22 16.32 11,394,236 - -1.81% 2 Stars: Appealing
07/28/2009 16.61 16.70 16.50 16.62 7,457,720 - -0.48% 2 Stars: Appealing
07/27/2009 16.49 16.80 16.41 16.70 8,784,429 + +1.71% 2 Stars: Appealing
07/24/2009 16.52 16.52 16.31 16.42 7,022,921 - -0.61% 2 Stars: Appealing
07/23/2009 16.27 16.62 16.18 16.52 12,795,922 + +1.60% 2 Stars: Appealing
07/22/2009 16.22 16.40 16.12 16.26 6,223,755 + +0.18% 2 Stars: Appealing
07/21/2009 16.30 16.38 16.02 16.23 7,257,843 - -0.25% 2 Stars: Appealing
07/20/2009 16.08 16.27 16.05 16.27 9,109,228 + +1.81% 2 Stars: Appealing
07/17/2009 16.00 16.08 15.82 15.98 9,516,238 + +0.13% 2 Stars: Appealing
07/16/2009 15.79 16.00 15.64 15.96 8,708,945 + +0.88% 2 Stars: Appealing
07/15/2009 15.64 15.87 15.58 15.82 11,605,217 + +1.54% 2 Stars: Appealing
07/14/2009 15.51 15.60 15.39 15.58 6,936,161 + +0.26% 2 Stars: Appealing
07/13/2009 15.28 15.54 15.14 15.54 11,964,517 + +2.37% 2 Stars: Appealing
07/10/2009 15.15 15.23 14.96 15.18 7,174,957 + +0.60% 2 Stars: Appealing
07/09/2009 15.28 15.31 15.08 15.09 8,776,211 - -1.05% 2 Stars: Appealing
07/08/2009 15.33 15.40 15.07 15.25 11,415,236 - -0.26% 2 Stars: Appealing
07/07/2009 15.65 15.76 15.21 15.29 13,427,721 - -1.35% 2 Stars: Appealing
07/06/2009 15.17 15.50 15.02 15.50 12,589,271 + +2.58% 2 Stars: Appealing
07/02/2009 15.19 15.39 15.02 15.11 13,226,135 - -0.98% 2 Stars: Appealing