Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 18.20 18.23 17.93 17.98 1,300,049 - -1.21% 4 Stars: Appealing
11/19/2009 18.17 18.28 18.01 18.20 2,072,669 - -0.44% 4 Stars: Appealing
11/18/2009 18.36 18.36 18.18 18.28 1,227,877 + +0.05% 4 Stars: Appealing
11/17/2009 18.36 18.46 18.25 18.27 1,293,001 - -0.98% 4 Stars: Appealing
11/16/2009 18.51 18.59 18.39 18.45 1,401,320 - 0.00% 4 Stars: Appealing
11/13/2009 18.38 18.49 18.22 18.45 1,918,955 + +0.93% 4 Stars: Appealing
11/12/2009 18.13 18.32 18.10 18.28 1,659,285 + +0.38% 4 Stars: Appealing
11/11/2009 18.22 18.27 18.07 18.21 2,090,844 + +0.66% 4 Stars: Appealing
11/10/2009 18.43 18.44 18.08 18.09 3,404,765 - -2.32% 4 Stars: Appealing
11/09/2009 18.46 18.68 18.44 18.52 1,946,862 + +0.16% 4 Stars: Appealing
11/06/2009 18.18 18.49 18.10 18.49 2,335,554 + +1.15% 4 Stars: Appealing
11/05/2009 17.99 18.28 17.87 18.28 1,970,876 + +2.58% 4 Stars: Appealing
11/04/2009 17.80 18.15 17.75 17.82 3,144,723 - -0.11% 4 Stars: Appealing
11/03/2009 17.59 17.95 17.56 17.84 3,321,460 + +0.79% 4 Stars: Appealing
11/02/2009 17.73 17.82 17.50 17.70 3,182,068 - -0.06% 4 Stars: Appealing
10/30/2009 18.26 18.34 17.70 17.71 3,063,410 - -3.54% 4 Stars: Appealing
10/29/2009 17.98 18.37 17.95 18.36 2,433,215 + +2.34% 4 Stars: Appealing
10/28/2009 18.17 18.32 17.94 17.94 1,777,621 - -1.16% 4 Stars: Appealing
10/27/2009 18.19 18.46 18.09 18.15 1,825,098 - -0.22% 4 Stars: Appealing
10/26/2009 18.32 18.55 18.16 18.19 1,885,056 - -0.82% 4 Stars: Appealing
10/23/2009 18.65 18.67 18.23 18.34 1,792,273 - -1.66% 4 Stars: Appealing
10/22/2009 18.49 18.77 18.49 18.65 1,807,011 + +0.59% 4 Stars: Appealing
10/21/2009 18.66 18.80 18.51 18.54 2,505,151 - -0.96% 4 Stars: Appealing
10/20/2009 18.90 18.90 18.61 18.72 2,171,780 - -1.11% 4 Stars: Appealing
10/19/2009 18.76 18.97 18.52 18.93 1,966,850 + +0.69% 4 Stars: Appealing
10/16/2009 18.57 18.90 18.54 18.80 2,361,990 + +0.70% 4 Stars: Appealing
10/15/2009 18.41 18.82 18.36 18.67 4,252,293 + +1.25% 4 Stars: Appealing
10/14/2009 18.35 18.46 18.18 18.44 2,122,304 + +0.93% 4 Stars: Appealing
10/13/2009 18.35 18.41 18.15 18.27 1,878,862 - -0.65% 4 Stars: Appealing
10/12/2009 18.76 18.79 18.30 18.39 3,939,527 - -1.97% 4 Stars: Appealing
10/09/2009 18.64 18.76 18.59 18.76 2,508,110 + +0.43% 4 Stars: Appealing
10/08/2009 18.11 18.69 18.02 18.68 5,353,358 + +3.20% 4 Stars: Appealing
10/07/2009 17.97 18.24 17.86 18.10 2,535,143 + +0.84% 4 Stars: Appealing
10/06/2009 17.62 18.00 17.49 17.95 3,133,440 + +2.10% 4 Stars: Appealing
10/05/2009 17.45 17.59 17.36 17.58 3,299,045 + +0.69% 4 Stars: Appealing
10/02/2009 17.33 17.49 17.25 17.46 2,901,042 - 0.00% 4 Stars: Appealing
10/01/2009 17.54 17.58 17.41 17.46 3,125,386 - -0.46% 4 Stars: Appealing
09/30/2009 17.50 17.55 17.35 17.54 2,186,814 + +0.63% 4 Stars: Appealing
09/29/2009 17.47 17.74 17.39 17.43 3,073,368 - -0.46% 4 Stars: Appealing
09/28/2009 17.48 17.62 17.42 17.51 2,561,517 + +0.63% 4 Stars: Appealing
09/25/2009 17.37 17.50 17.27 17.40 2,304,863 - -0.23% 4 Stars: Appealing
09/24/2009 17.52 17.56 17.35 17.44 2,094,588 - -0.29% 4 Stars: Appealing
09/23/2009 17.55 17.70 17.46 17.49 2,427,761 - -0.06% 3 Stars: Appealing
09/22/2009 17.80 17.86 17.42 17.50 3,372,204 - -1.85% 3 Stars: Appealing
09/21/2009 17.64 17.88 17.59 17.83 2,307,514 + +0.68% 3 Stars: Appealing
09/18/2009 17.79 17.85 17.70 17.71 1,730,500 - -0.34% 4 Stars: Appealing
09/17/2009 17.76 17.89 17.65 17.77 1,548,128 - -0.22% 3 Stars: Appealing
09/16/2009 17.81 17.95 17.71 17.81 1,451,116 + +0.45% 3 Stars: Appealing
09/15/2009 17.85 17.90 17.70 17.73 2,231,578 - -1.06% 4 Stars: Appealing
09/14/2009 17.71 17.96 17.69 17.92 1,848,418 + +0.67% 4 Stars: Appealing
09/11/2009 17.97 17.97 17.70 17.80 1,509,499 - -0.11% 4 Stars: Appealing
09/10/2009 17.68 17.82 17.54 17.82 1,405,406 + +0.62% 4 Stars: Appealing
09/09/2009 17.74 17.95 17.64 17.71 1,487,378 - -0.17% 4 Stars: Appealing
09/08/2009 17.81 17.88 17.62 17.74 2,004,739 + +0.23% 4 Stars: Appealing
09/04/2009 17.83 17.86 17.51 17.70 3,201,415 - -0.95% 4 Stars: Appealing
09/03/2009 18.26 18.32 17.33 17.87 4,578,441 - -1.16% 4 Stars: Appealing
09/02/2009 18.23 18.39 18.02 18.08 3,267,493 - -0.66% 4 Stars: Appealing
09/01/2009 18.40 18.40 17.90 18.20 2,210,357 - -1.57% 4 Stars: Appealing
08/31/2009 18.37 18.50 18.26 18.49 1,975,827 + +0.11% 4 Stars: Appealing
08/28/2009 18.50 18.53 18.36 18.47 1,345,324 + +0.05% 4 Stars: Appealing
08/27/2009 18.29 18.50 18.13 18.46 1,374,915 + +0.93% 4 Stars: Appealing
08/26/2009 18.08 18.29 18.00 18.29 1,328,011 + +1.22% 4 Stars: Appealing
08/25/2009 18.15 18.24 18.01 18.07 1,694,009 + +0.11% 4 Stars: Appealing
08/24/2009 18.27 18.28 18.00 18.05 1,603,430 - -1.26% 4 Stars: Appealing
08/21/2009 18.05 18.30 17.96 18.28 1,565,866 + +1.50% 4 Stars: Appealing
08/20/2009 18.07 18.12 17.97 18.01 1,924,527 - -0.17% 4 Stars: Appealing
08/19/2009 17.74 18.10 17.71 18.04 1,703,302 + +0.73% 4 Stars: Appealing
08/18/2009 17.72 18.01 17.62 17.91 2,188,427 + +1.42% 4 Stars: Appealing
08/17/2009 17.55 17.68 17.46 17.66 1,999,809 + +0.23% 4 Stars: Appealing
08/14/2009 17.61 17.68 17.50 17.62 887,375 - -0.34% 4 Stars: Appealing
08/13/2009 17.79 17.79 17.53 17.68 1,534,979 - -0.06% 4 Stars: Appealing
08/12/2009 17.50 17.90 17.50 17.69 1,411,201 + +1.09% 4 Stars: Appealing
08/11/2009 17.58 17.70 17.50 17.50 1,238,651 - -0.46% 4 Stars: Appealing
08/10/2009 17.54 17.74 17.53 17.58 1,017,102 - -0.45% 4 Stars: Appealing
08/07/2009 17.55 17.66 17.47 17.66 1,292,670 + +1.61% 4 Stars: Appealing
08/06/2009 17.67 17.73 17.34 17.38 1,954,483 - -1.53% 4 Stars: Appealing
08/05/2009 17.89 17.90 17.58 17.65 1,126,619 - -1.07% 4 Stars: Appealing
08/04/2009 17.82 18.01 17.66 17.84 1,960,282 + +0.56% 4 Stars: Appealing
08/03/2009 18.20 18.22 17.74 17.74 2,333,499 - -1.93% 4 Stars: Appealing
07/31/2009 18.47 18.55 18.05 18.09 1,809,995 - -2.06% 4 Stars: Appealing
07/30/2009 18.04 18.54 18.04 18.47 2,232,387 + +1.65% 4 Stars: Appealing
07/29/2009 18.20 18.21 18.03 18.17 1,104,661 - 0.00% 4 Stars: Appealing
07/28/2009 18.00 18.23 17.90 18.17 1,251,500 + +0.94% 4 Stars: Appealing
07/27/2009 17.94 18.04 17.89 18.00 1,085,845 - -0.06% 4 Stars: Appealing
07/24/2009 17.85 18.10 17.69 18.01 2,013,590 + +1.24% 4 Stars: Appealing
07/23/2009 18.15 18.37 17.70 17.79 3,245,929 - -2.68% 4 Stars: Appealing
07/22/2009 17.94 18.38 17.89 18.28 1,621,199 + +1.33% 4 Stars: Appealing
07/21/2009 17.87 18.05 17.75 18.04 1,747,111 + +0.73% 4 Stars: Appealing
07/20/2009 17.87 17.92 17.73 17.91 1,834,512 + +0.28% 4 Stars: Appealing
07/17/2009 18.03 18.09 17.75 17.86 1,364,435 - -0.50% 4 Stars: Appealing
07/16/2009 17.82 18.10 17.71 17.95 2,736,809 + +0.28% 4 Stars: Appealing
07/15/2009 17.79 17.90 17.63 17.90 1,937,273 + +1.19% 4 Stars: Appealing
07/14/2009 17.48 17.72 17.43 17.69 1,511,489 + +1.03% 4 Stars: Appealing
07/13/2009 17.27 17.57 17.13 17.51 1,634,302 + +1.39% 4 Stars: Appealing
07/10/2009 17.25 17.44 17.08 17.27 2,327,099 + +0.41% 4 Stars: Appealing
07/09/2009 17.57 17.57 17.18 17.20 1,284,117 - -1.55% 4 Stars: Appealing
07/08/2009 17.70 17.70 17.31 17.47 2,152,359 - -0.80% 4 Stars: Appealing
07/07/2009 18.00 18.00 17.58 17.61 2,154,498 - -2.22% 4 Stars: Appealing
07/06/2009 18.11 18.20 17.85 18.01 1,755,175 - -1.21% 4 Stars: Appealing
07/02/2009 18.41 18.45 17.83 18.23 4,695,684 - -1.62% 4 Stars: Appealing