Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 17.63 17.75 17.46 17.51 1,965,645 - -2.01% 5 Stars: Appealing
11/19/2009 17.99 18.03 17.75 17.87 2,080,198 - -0.89% 5 Stars: Appealing
11/18/2009 18.21 18.29 17.90 18.03 2,028,176 - -0.61% 5 Stars: Appealing
11/17/2009 17.93 18.15 17.85 18.14 1,611,352 + +0.50% 5 Stars: Appealing
11/16/2009 18.04 18.20 17.95 18.05 2,475,958 + +1.12% 5 Stars: Appealing
11/13/2009 17.56 17.86 17.40 17.85 3,007,864 + +2.00% 5 Stars: Appealing
11/12/2009 17.51 17.75 17.31 17.50 2,478,836 - -0.68% 5 Stars: Appealing
11/11/2009 17.92 18.04 17.58 17.62 2,184,019 - -0.79% 5 Stars: Appealing
11/10/2009 17.75 17.94 17.65 17.76 1,958,449 - -0.50% 5 Stars: Appealing
11/09/2009 17.75 18.00 17.69 17.85 3,281,558 + +3.54% 5 Stars: Appealing
11/06/2009 17.09 17.62 17.08 17.24 2,332,639 - -1.93% 5 Stars: Appealing
11/05/2009 17.27 17.63 17.17 17.58 3,011,360 + +0.46% 5 Stars: Appealing
11/04/2009 17.15 17.63 17.03 17.50 4,594,682 + +3.67% 5 Stars: Appealing
11/03/2009 16.49 17.00 16.27 16.88 3,045,688 + +1.87% 5 Stars: Appealing
11/02/2009 16.57 16.97 16.27 16.57 4,436,457 + +0.73% 5 Stars: Appealing
10/30/2009 16.73 16.91 16.18 16.45 4,753,657 - -3.18% 5 Stars: Appealing
10/29/2009 16.22 16.99 16.22 16.99 2,581,679 + +5.66% 5 Stars: Appealing
10/28/2009 16.92 17.07 16.03 16.08 4,920,746 - -7.05% 5 Stars: Appealing
10/27/2009 17.30 17.50 16.92 17.30 3,254,153 + +0.41% 5 Stars: Appealing
10/26/2009 17.80 17.98 17.10 17.23 6,105,028 - -2.49% 5 Stars: Appealing
10/23/2009 18.18 18.24 17.58 17.67 5,079,117 - -2.75% 5 Stars: Appealing
10/22/2009 16.76 18.19 16.70 18.17 7,513,067 + +9.00% 5 Stars: Appealing
10/21/2009 16.81 17.16 16.60 16.67 3,191,604 - -0.12% 5 Stars: Appealing
10/20/2009 16.88 16.99 16.50 16.69 2,841,069 - -0.65% 5 Stars: Appealing
10/19/2009 16.70 16.92 16.56 16.80 3,071,226 + +1.63% 5 Stars: Appealing
10/16/2009 16.76 16.76 16.24 16.53 3,429,371 - -1.49% 5 Stars: Appealing
10/15/2009 16.30 16.82 16.29 16.78 3,913,932 + +2.38% 5 Stars: Appealing
10/14/2009 16.35 16.48 16.22 16.39 2,636,516 + +1.05% 5 Stars: Appealing
10/13/2009 16.20 16.25 15.94 16.22 2,290,907 + +1.12% 5 Stars: Appealing
10/12/2009 16.01 16.24 15.97 16.04 1,959,598 + +1.33% 5 Stars: Appealing
10/09/2009 15.78 15.99 15.69 15.83 1,820,078 - -0.44% 5 Stars: Appealing
10/08/2009 15.57 15.98 15.49 15.90 2,674,612 + +2.91% 5 Stars: Appealing
10/07/2009 15.62 15.68 15.30 15.45 1,992,095 - -1.34% 5 Stars: Appealing
10/06/2009 15.69 15.95 15.42 15.66 2,968,297 + +1.75% 5 Stars: Appealing
10/05/2009 14.91 15.39 14.82 15.39 2,780,195 + +2.81% 5 Stars: Appealing
10/02/2009 14.80 15.13 14.07 14.97 4,623,193 - -0.60% 5 Stars: Appealing
10/01/2009 15.71 15.94 15.06 15.06 3,645,040 - -4.92% 5 Stars: Appealing
09/30/2009 15.55 15.84 15.23 15.84 4,353,003 + +2.79% 5 Stars: Appealing
09/29/2009 15.48 15.48 15.20 15.41 2,854,489 - -0.45% 5 Stars: Appealing
09/28/2009 15.30 15.55 15.10 15.48 3,116,504 + +1.24% 5 Stars: Appealing
09/25/2009 14.67 15.34 14.67 15.29 4,180,833 + +3.03% 5 Stars: Appealing
09/24/2009 14.87 14.96 14.47 14.84 3,900,339 - -0.67% 5 Stars: Appealing
09/23/2009 14.78 15.19 14.59 14.94 4,670,086 + +1.36% 5 Stars: Appealing
09/22/2009 14.31 14.75 14.30 14.74 3,129,417 + +4.69% 5 Stars: Appealing
09/21/2009 14.18 14.18 13.95 14.08 1,981,955 - -2.36% 5 Stars: Appealing
09/18/2009 14.26 14.46 14.13 14.42 2,154,041 + +1.19% 5 Stars: Appealing
09/17/2009 14.27 14.51 14.04 14.25 2,796,918 - -0.70% 5 Stars: Appealing
09/16/2009 14.26 14.44 14.26 14.35 2,699,134 + +0.70% 5 Stars: Appealing
09/15/2009 13.74 14.27 13.70 14.25 4,267,320 + +4.55% 5 Stars: Appealing
09/14/2009 13.15 13.66 13.02 13.63 4,237,218 + +2.48% 5 Stars: Appealing
09/11/2009 13.37 13.50 13.16 13.30 1,945,859 - -0.37% 5 Stars: Appealing
09/10/2009 13.17 13.36 13.07 13.35 1,712,355 + +1.44% 5 Stars: Appealing
09/09/2009 13.10 13.20 13.00 13.16 1,436,720 + +0.53% 5 Stars: Appealing
09/08/2009 13.16 13.18 13.00 13.09 1,791,471 + +2.51% 5 Stars: Appealing
09/04/2009 12.44 12.78 12.44 12.77 1,502,902 + +2.82% 5 Stars: Appealing
09/03/2009 12.40 12.59 12.39 12.42 1,779,275 + +0.57% 5 Stars: Appealing
09/02/2009 12.46 12.48 12.28 12.35 1,780,378 - -1.52% 5 Stars: Appealing
09/01/2009 12.75 12.87 12.46 12.54 2,429,446 - -2.26% 5 Stars: Appealing
08/31/2009 12.83 12.85 12.64 12.83 1,997,347 - -1.69% 5 Stars: Appealing
08/28/2009 13.15 13.22 12.96 13.05 1,511,964 - -0.31% 5 Stars: Appealing
08/27/2009 13.06 13.17 12.75 13.09 2,500,628 - -1.06% 5 Stars: Appealing
08/26/2009 13.29 13.37 13.15 13.23 2,199,977 - -0.53% 5 Stars: Appealing
08/25/2009 13.41 13.54 13.23 13.30 2,466,864 - -0.60% 5 Stars: Appealing
08/24/2009 13.41 13.50 13.28 13.38 1,759,383 + +0.90% 5 Stars: Appealing
08/21/2009 13.15 13.30 13.08 13.26 1,841,533 + +2.16% 5 Stars: Appealing
08/20/2009 12.93 13.11 12.92 12.98 1,704,751 - -0.23% 5 Stars: Appealing
08/19/2009 12.64 13.12 12.63 13.01 1,735,243 + +0.93% 5 Stars: Appealing
08/18/2009 12.61 12.94 12.61 12.89 1,590,380 + +2.63% 5 Stars: Appealing
08/17/2009 12.87 12.87 12.40 12.56 2,752,038 - -5.35% 5 Stars: Appealing
08/14/2009 13.55 13.55 13.09 13.27 1,680,311 - -2.14% 5 Stars: Appealing
08/13/2009 13.39 13.68 13.25 13.56 1,920,650 + +2.42% 5 Stars: Appealing
08/12/2009 12.90 13.37 12.89 13.24 1,703,154 + +2.32% 5 Stars: Appealing
08/11/2009 13.10 13.19 12.87 12.94 1,703,861 - -2.41% 5 Stars: Appealing
08/10/2009 13.39 13.40 13.17 13.26 1,117,007 - -0.08% 5 Stars: Appealing
08/07/2009 13.50 13.57 13.20 13.27 1,420,714 - -0.52% 5 Stars: Appealing
08/06/2009 13.55 13.58 13.14 13.34 1,513,743 - -0.82% 5 Stars: Appealing
08/05/2009 13.66 13.66 13.28 13.45 1,801,040 - -0.96% 5 Stars: Appealing
08/04/2009 13.36 13.66 13.19 13.58 1,857,685 - 0.00% 5 Stars: Appealing
08/03/2009 13.23 13.61 13.22 13.58 2,172,975 + +3.90% 5 Stars: Appealing
07/31/2009 12.99 13.15 12.83 13.07 2,277,139 + +0.54% 5 Stars: Appealing
07/30/2009 13.09 13.18 12.94 13.00 2,099,597 + +1.09% 5 Stars: Appealing
07/29/2009 13.08 13.25 12.73 12.86 2,846,257 - -5.02% 5 Stars: Appealing
07/28/2009 13.60 13.78 13.32 13.54 2,402,144 - -1.10% 5 Stars: Appealing
07/27/2009 13.48 13.71 13.43 13.69 2,588,973 + +2.01% 5 Stars: Appealing
07/24/2009 13.16 13.44 13.16 13.42 1,652,044 + +1.44% 5 Stars: Appealing
07/23/2009 12.73 13.42 12.71 13.23 3,071,597 + +3.60% 5 Stars: Appealing
07/22/2009 12.57 12.91 12.48 12.77 1,601,665 + +0.16% 5 Stars: Appealing
07/21/2009 12.91 13.08 12.47 12.75 1,629,228 - -0.70% 5 Stars: Appealing
07/20/2009 12.99 13.08 12.70 12.84 1,596,306 + +1.02% 5 Stars: Appealing
07/17/2009 12.63 12.88 12.55 12.71 1,732,101 + +0.55% 5 Stars: Appealing
07/16/2009 12.13 12.71 12.12 12.64 1,876,075 + +3.35% 5 Stars: Appealing
07/15/2009 12.28 12.45 12.19 12.23 2,262,805 + +2.43% 5 Stars: Appealing
07/14/2009 12.01 12.05 11.76 11.94 1,878,593 + +3.11% 5 Stars: Appealing
07/13/2009 11.38 11.64 11.05 11.58 1,794,319 + +1.40% 5 Stars: Appealing
07/10/2009 11.26 11.47 11.06 11.42 1,542,114 - -0.17% 5 Stars: Appealing
07/09/2009 11.05 11.54 11.05 11.44 2,607,574 + +4.38% 5 Stars: Appealing
07/08/2009 11.48 11.53 10.70 10.96 4,831,476 - -5.76% 5 Stars: Appealing
07/07/2009 11.84 12.07 11.57 11.63 2,096,466 - -2.68% 5 Stars: Appealing
07/06/2009 12.11 12.11 11.56 11.95 2,846,133 - -3.47% 5 Stars: Appealing
07/02/2009 12.40 12.55 12.26 12.38 1,544,320 - -2.06% 5 Stars: Appealing