Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 20.02 20.88 19.72 20.12 974,026 - -0.45% 2 Stars: Appealing
11/19/2009 20.63 20.68 20.08 20.21 941,363 - -3.02% 2 Stars: Appealing
11/18/2009 20.25 20.87 20.24 20.84 832,523 + +2.21% 2 Stars: Appealing
11/17/2009 20.72 20.72 19.81 20.39 826,950 - -1.35% 2 Stars: Appealing
11/16/2009 20.48 21.02 20.43 20.67 940,520 + +2.02% 2 Stars: Appealing
11/13/2009 19.91 20.41 19.39 20.26 901,307 + +2.01% 2 Stars: Appealing
11/12/2009 20.57 20.81 19.78 19.86 938,519 - -3.59% 2 Stars: Appealing
11/11/2009 20.87 21.18 20.30 20.60 711,678 - -0.15% 2 Stars: Appealing
11/10/2009 20.21 20.81 20.14 20.63 980,880 + +2.18% 2 Stars: Appealing
11/09/2009 20.17 20.54 20.08 20.19 1,229,932 + +1.36% 2 Stars: Appealing
11/06/2009 19.49 20.08 19.14 19.92 759,729 + +1.17% 2 Stars: Appealing
11/05/2009 19.45 19.95 18.81 19.69 1,359,575 + +1.86% 2 Stars: Appealing
11/04/2009 19.25 19.76 18.86 19.33 1,417,792 + +0.78% 2 Stars: Appealing
11/03/2009 18.70 19.21 18.24 19.18 755,946 + +1.70% 2 Stars: Appealing
11/02/2009 18.84 19.14 18.02 18.86 977,344 + +1.67% 2 Stars: Appealing
10/30/2009 19.03 19.32 18.39 18.55 1,677,304 - -3.18% 2 Stars: Appealing
10/29/2009 18.80 19.40 18.41 19.16 856,853 + +3.23% 2 Stars: Appealing
10/28/2009 19.69 19.90 18.35 18.56 1,727,400 - -6.03% 2 Stars: Appealing
10/27/2009 20.65 20.85 19.63 19.75 1,249,536 - -4.27% 2 Stars: Appealing
10/26/2009 20.95 21.55 20.42 20.63 1,043,016 - -1.15% 2 Stars: Appealing
10/23/2009 21.84 21.84 20.67 20.87 990,243 - -3.25% 2 Stars: Appealing
10/22/2009 20.69 21.80 20.62 21.57 1,718,947 + +4.15% 2 Stars: Appealing
10/21/2009 21.28 21.85 20.67 20.71 1,307,222 - -2.91% 2 Stars: Appealing
10/20/2009 21.11 21.41 20.95 21.33 1,039,328 + +0.71% 2 Stars: Appealing
10/19/2009 20.13 21.48 19.99 21.18 2,239,928 + +5.79% 2 Stars: Appealing
10/16/2009 20.40 20.46 19.80 20.02 1,208,755 - -1.91% 2 Stars: Appealing
10/15/2009 19.69 20.61 19.31 20.41 1,539,100 + +4.29% 2 Stars: Appealing
10/14/2009 19.30 19.65 19.15 19.57 1,212,577 + +2.25% 2 Stars: Appealing
10/13/2009 19.12 19.34 18.91 19.14 663,645 - 0.00% 2 Stars: Appealing
10/12/2009 19.17 19.40 18.80 19.14 865,735 - -0.05% 2 Stars: Appealing
10/09/2009 19.26 19.31 18.97 19.15 849,713 - -0.62% 2 Stars: Appealing
10/08/2009 18.87 19.58 18.68 19.27 1,933,580 + +1.64% 2 Stars: Appealing
10/07/2009 18.46 18.99 18.44 18.96 1,432,408 + +2.32% 2 Stars: Appealing
10/06/2009 18.00 18.55 17.95 18.53 1,402,085 + +4.69% 2 Stars: Appealing
10/05/2009 17.09 17.88 16.97 17.70 1,192,161 + +3.63% 2 Stars: Appealing
10/02/2009 16.74 17.24 16.70 17.08 948,195 + +0.83% 2 Stars: Appealing
10/01/2009 17.30 17.32 16.51 16.94 1,430,930 - -2.25% 2 Stars: Appealing
09/30/2009 18.10 18.10 17.13 17.33 2,098,901 - -3.45% 2 Stars: Appealing
09/29/2009 18.05 18.52 17.91 17.95 707,887 + +0.11% 2 Stars: Appealing
09/28/2009 17.90 18.05 17.73 17.93 889,253 + +0.50% 2 Stars: Appealing
09/25/2009 17.74 18.05 17.58 17.84 1,289,867 + +0.45% 2 Stars: Appealing
09/24/2009 18.17 18.26 17.59 17.76 1,425,470 - -2.20% 2 Stars: Appealing
09/23/2009 18.74 18.78 18.15 18.16 845,358 - -2.52% 2 Stars: Appealing
09/22/2009 18.99 19.00 18.37 18.63 1,146,671 - -0.90% 2 Stars: Appealing
09/21/2009 18.57 19.11 18.50 18.80 1,272,870 + +0.27% 2 Stars: Appealing
09/18/2009 18.05 18.80 17.97 18.75 1,480,499 + +3.99% 2 Stars: Appealing
09/17/2009 18.19 18.30 17.75 18.03 872,669 - -0.77% 2 Stars: Appealing
09/16/2009 18.00 18.24 17.69 18.17 1,027,314 + +1.40% 2 Stars: Appealing
09/15/2009 18.00 18.19 17.35 17.92 1,203,744 - -0.44% 2 Stars: Appealing
09/14/2009 17.59 18.00 17.45 18.00 1,291,178 + +1.41% 2 Stars: Appealing
09/11/2009 17.56 18.33 17.46 17.75 1,334,581 + +0.68% 2 Stars: Appealing
09/10/2009 17.15 17.78 16.67 17.63 1,328,465 + +1.79% 2 Stars: Appealing
09/09/2009 17.10 17.50 16.97 17.32 2,027,287 - -0.29% 2 Stars: Appealing
09/08/2009 16.99 17.42 16.78 17.37 2,267,572 + +2.96% 2 Stars: Appealing
09/04/2009 16.35 16.88 15.88 16.87 2,391,894 + +2.99% 2 Stars: Appealing
09/03/2009 15.79 16.42 15.60 16.38 2,955,605 + +3.87% 2 Stars: Appealing
09/02/2009 15.63 16.25 15.58 15.77 1,669,465 - -0.06% 2 Stars: Appealing
09/01/2009 15.75 16.59 15.50 15.78 1,992,165 - -0.38% 2 Stars: Appealing
08/31/2009 15.67 15.86 15.40 15.84 1,158,291 - 0.00% 2 Stars: Appealing
08/28/2009 15.79 15.99 15.38 15.84 2,143,165 + +1.54% 2 Stars: Appealing
08/27/2009 14.32 15.97 14.25 15.60 3,813,162 + +9.70% 2 Stars: Appealing
08/26/2009 14.00 14.35 13.94 14.22 1,779,711 + +1.28% 2 Stars: Appealing
08/25/2009 13.97 14.44 13.96 14.04 1,517,985 + +1.89% 2 Stars: Appealing
08/24/2009 14.18 14.27 13.62 13.78 1,359,577 - -2.13% 2 Stars: Appealing
08/21/2009 14.83 14.89 13.90 14.08 2,426,034 - -4.15% 2 Stars: Appealing
08/20/2009 14.29 14.78 14.00 14.69 1,275,398 + +3.74% 2 Stars: Appealing
08/19/2009 13.95 14.30 13.70 14.16 838,144 - -0.28% 2 Stars: Appealing
08/18/2009 14.02 14.33 13.82 14.20 1,091,521 + +1.57% 2 Stars: Appealing
08/17/2009 14.12 14.20 13.89 13.98 1,129,657 - -3.25% 2 Stars: Appealing
08/14/2009 15.26 15.26 14.25 14.45 1,074,174 - -4.30% 2 Stars: Appealing
08/13/2009 15.41 15.43 14.80 15.10 1,039,892 - -1.11% 2 Stars: Appealing
08/12/2009 15.12 15.59 15.12 15.27 1,296,633 + +1.26% 2 Stars: Appealing
08/11/2009 15.41 15.50 14.91 15.08 1,932,014 - -2.71% 2 Stars: Appealing
08/10/2009 16.62 16.62 15.28 15.50 1,326,089 - -6.74% 2 Stars: Appealing
08/07/2009 15.97 17.10 15.90 16.62 1,395,609 + +4.59% 2 Stars: Appealing
08/06/2009 15.78 16.20 15.49 15.89 868,635 + +1.79% 2 Stars: Appealing
08/05/2009 15.75 15.84 15.26 15.61 682,159 - -0.95% 2 Stars: Appealing
08/04/2009 16.02 16.09 15.62 15.76 552,398 - -1.68% 2 Stars: Appealing
08/03/2009 16.16 16.16 15.69 16.03 885,794 + +0.69% 2 Stars: Appealing
07/31/2009 15.94 16.05 15.44 15.92 1,129,176 + +0.38% 2 Stars: Appealing
07/30/2009 15.91 16.56 15.73 15.86 1,422,741 + +0.89% 2 Stars: Appealing
07/29/2009 15.89 16.33 15.43 15.72 1,342,207 + +0.32% 2 Stars: Appealing
07/28/2009 15.58 15.85 15.29 15.67 1,053,522 - -0.06% 2 Stars: Appealing
07/27/2009 15.98 15.98 15.35 15.68 808,086 - -1.82% 2 Stars: Appealing
07/24/2009 15.69 16.19 15.45 15.97 1,315,349 + +1.08% 2 Stars: Appealing
07/23/2009 15.02 16.36 14.70 15.80 2,244,856 + +5.69% 2 Stars: Appealing
07/22/2009 14.44 15.17 14.44 14.95 1,314,496 + +2.61% 2 Stars: Appealing
07/21/2009 14.80 15.05 14.25 14.57 1,324,855 - -2.61% 2 Stars: Appealing
07/20/2009 14.37 15.09 14.37 14.96 857,084 + +3.89% 2 Stars: Appealing
07/17/2009 14.07 14.48 13.80 14.40 1,178,086 + +2.06% 2 Stars: Appealing
07/16/2009 14.74 14.74 13.64 14.11 1,803,929 - -4.73% 2 Stars: Appealing
07/15/2009 14.78 14.99 14.60 14.81 1,090,242 + +1.93% 2 Stars: Appealing
07/14/2009 13.99 14.59 13.85 14.53 1,100,602 + +2.98% 2 Stars: Appealing
07/13/2009 13.48 14.25 13.00 14.11 1,124,888 + +5.06% 2 Stars: Appealing
07/10/2009 13.25 13.61 13.03 13.43 698,605 + +0.67% 2 Stars: Appealing
07/09/2009 13.46 13.55 13.10 13.34 852,391 + +0.23% 2 Stars: Appealing
07/08/2009 13.40 13.46 12.76 13.31 1,717,444 + +0.45% 2 Stars: Appealing
07/07/2009 13.65 13.76 13.18 13.25 852,527 - -3.00% 2 Stars: Appealing
07/06/2009 13.55 14.23 13.27 13.66 975,038 - -0.36% 2 Stars: Appealing
07/02/2009 14.45 14.50 13.70 13.71 932,717 - -7.36% 2 Stars: Appealing