Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 14.84 14.84 14.15 14.64 2,988,189 - -2.47% 4 Stars: Appealing
11/19/2009 15.39 15.44 14.71 15.01 1,046,876 - -3.29% 4 Stars: Appealing
11/18/2009 15.92 15.95 15.43 15.52 966,473 - -2.88% 4 Stars: Appealing
11/17/2009 15.94 16.10 15.62 15.98 891,196 - 0.00% 4 Stars: Appealing
11/16/2009 16.15 16.18 15.95 15.98 1,102,590 - -0.31% 4 Stars: Appealing
11/13/2009 16.02 16.20 15.80 16.03 561,873 + +0.82% 4 Stars: Appealing
11/12/2009 16.03 16.41 15.82 15.90 727,509 - -1.36% 4 Stars: Appealing
11/11/2009 15.84 16.19 15.75 16.12 942,521 + +2.41% 4 Stars: Appealing
11/10/2009 15.57 15.84 15.34 15.74 1,022,655 + +0.96% 4 Stars: Appealing
11/09/2009 15.07 15.63 14.84 15.59 815,728 + +4.07% 5 Stars: Appealing
11/06/2009 14.93 15.14 14.74 14.98 1,097,182 - -0.73% 5 Stars: Appealing
11/05/2009 15.05 15.20 14.73 15.09 1,746,686 + +2.10% 5 Stars: Appealing
11/04/2009 14.86 15.12 14.70 14.78 1,544,261 + +0.61% 5 Stars: Appealing
11/03/2009 14.29 14.77 14.05 14.69 1,379,662 + +1.66% 5 Stars: Appealing
11/02/2009 14.25 14.52 13.83 14.45 2,485,577 + +2.70% 5 Stars: Appealing
10/30/2009 13.76 14.30 13.46 14.07 3,635,136 + +3.46% 5 Stars: Appealing
10/29/2009 13.16 13.61 13.02 13.60 2,589,265 + +4.78% 5 Stars: Appealing
10/28/2009 13.74 13.96 12.78 12.98 3,391,704 - -6.28% 5 Stars: Appealing
10/27/2009 15.30 15.50 12.86 13.85 9,346,446 - -21.75% 5 Stars: Appealing
10/26/2009 17.84 18.58 17.52 17.70 854,948 - -0.45% 5 Stars: Appealing
10/23/2009 18.02 18.36 17.68 17.78 946,359 - -0.67% 5 Stars: Appealing
10/22/2009 17.43 18.00 17.02 17.90 648,877 + +2.93% 5 Stars: Appealing
10/21/2009 17.58 18.06 17.39 17.39 831,296 - -1.64% 4 Stars: Appealing
10/20/2009 18.22 18.22 17.60 17.68 680,836 - -2.48% 4 Stars: Appealing
10/19/2009 18.12 18.53 17.77 18.13 748,520 + +0.50% 4 Stars: Appealing
10/16/2009 18.23 18.41 17.65 18.04 2,348,951 - -5.80% 4 Stars: Appealing
10/15/2009 18.90 19.26 18.76 19.15 1,027,405 + +0.37% 4 Stars: Appealing
10/14/2009 17.39 19.29 17.37 19.08 3,995,352 + +11.19% 4 Stars: Appealing
10/13/2009 16.66 17.22 16.66 17.16 1,188,629 + +2.39% 4 Stars: Appealing
10/12/2009 16.65 17.07 16.47 16.76 1,103,636 + +0.60% 4 Stars: Appealing
10/09/2009 16.19 16.69 16.11 16.66 1,524,301 + +2.52% 4 Stars: Appealing
10/08/2009 16.00 16.49 15.81 16.25 944,348 + +1.69% 4 Stars: Appealing
10/07/2009 15.78 16.09 15.60 15.98 807,296 + +0.63% 4 Stars: Appealing
10/06/2009 15.37 15.91 15.28 15.88 1,343,407 + +4.27% 4 Stars: Appealing
10/05/2009 14.75 15.30 14.73 15.23 936,185 + +3.39% 4 Stars: Appealing
10/02/2009 14.99 15.09 14.70 14.73 1,109,910 - -2.51% 4 Stars: Appealing
10/01/2009 15.79 15.88 15.11 15.11 865,003 - -4.55% 4 Stars: Appealing
09/30/2009 16.08 16.18 15.70 15.83 997,265 - -1.25% 4 Stars: Appealing
09/29/2009 16.23 16.40 16.02 16.03 856,427 - -1.23% 4 Stars: Appealing
09/28/2009 16.26 16.47 16.06 16.23 448,674 + +0.37% 4 Stars: Appealing
09/25/2009 16.27 16.44 16.03 16.17 775,085 - -0.74% 4 Stars: Appealing
09/24/2009 16.30 16.64 16.01 16.29 1,320,465 + +0.06% 4 Stars: Appealing
09/23/2009 16.04 16.52 15.97 16.28 1,241,598 + +1.24% 4 Stars: Appealing
09/22/2009 16.01 16.24 15.88 16.08 760,755 + +0.82% 4 Stars: Appealing
09/21/2009 15.95 16.07 15.82 15.95 573,781 - -0.31% 4 Stars: Appealing
09/18/2009 16.19 16.22 16.00 16.00 889,913 - -0.81% 4 Stars: Appealing
09/17/2009 16.23 16.73 16.04 16.13 567,830 - -0.55% 4 Stars: Appealing
09/16/2009 15.91 16.42 15.63 16.22 639,405 + +2.53% 4 Stars: Appealing
09/15/2009 15.76 16.05 15.49 15.82 411,506 - 0.00% 4 Stars: Appealing
09/14/2009 15.61 15.82 15.47 15.82 551,735 - -0.57% 4 Stars: Appealing
09/11/2009 15.61 16.03 15.59 15.91 1,423,515 + +2.91% 4 Stars: Appealing
09/10/2009 15.51 15.69 15.38 15.46 1,241,362 - -0.90% 3 Stars: Appealing
09/09/2009 15.21 15.84 15.02 15.60 1,297,459 + +2.16% 4 Stars: Appealing
09/08/2009 15.25 15.60 15.16 15.27 1,039,236 + +0.79% 3 Stars: Appealing
09/04/2009 14.85 15.22 14.56 15.15 373,806 + +2.23% 3 Stars: Appealing
09/03/2009 14.79 14.87 14.56 14.82 545,599 + +0.54% 3 Stars: Appealing
09/02/2009 14.90 14.94 14.51 14.74 734,263 - -1.54% 3 Stars: Appealing
09/01/2009 15.40 15.92 14.93 14.97 804,714 - -2.92% 3 Stars: Appealing
08/31/2009 15.45 15.58 15.35 15.42 700,371 - -1.47% 3 Stars: Appealing
08/28/2009 15.86 16.03 15.58 15.65 1,641,538 - -0.63% 3 Stars: Appealing
08/27/2009 15.79 15.88 15.23 15.75 826,931 + +0.19% 3 Stars: Appealing
08/26/2009 15.75 15.85 15.37 15.72 759,280 - -0.06% 3 Stars: Appealing
08/25/2009 15.96 16.00 15.54 15.73 922,888 - -0.13% 3 Stars: Appealing
08/24/2009 16.02 16.15 15.65 15.75 930,497 - -0.88% 3 Stars: Appealing
08/21/2009 16.20 16.31 15.77 15.89 2,402,913 - -2.16% 3 Stars: Appealing
08/20/2009 16.46 16.71 16.12 16.24 1,053,507 - -1.22% 3 Stars: Appealing
08/19/2009 16.91 16.95 16.18 16.44 1,196,612 - -3.80% 3 Stars: Appealing
08/18/2009 17.12 17.33 16.88 17.09 418,017 + +0.65% 3 Stars: Appealing
08/17/2009 17.40 17.50 16.82 16.98 370,048 - -4.28% 3 Stars: Appealing
08/14/2009 18.07 18.22 17.46 17.74 447,093 - -1.72% 3 Stars: Appealing
08/13/2009 17.95 18.08 17.60 18.05 655,799 + +0.73% 3 Stars: Appealing
08/12/2009 17.70 18.20 17.70 17.92 489,635 + +1.59% 3 Stars: Appealing
08/11/2009 17.99 18.10 17.54 17.64 450,848 - -2.16% 3 Stars: Appealing
08/10/2009 18.54 18.81 18.01 18.03 801,930 - -3.12% 3 Stars: Appealing
08/07/2009 18.32 18.79 17.97 18.61 488,636 + +3.05% 3 Stars: Appealing
08/06/2009 18.21 18.48 17.76 18.06 656,458 - -0.66% 3 Stars: Appealing
08/05/2009 18.35 18.42 17.74 18.18 710,543 - -1.03% 3 Stars: Appealing
08/04/2009 17.95 18.59 17.90 18.37 685,844 + +1.32% 3 Stars: Appealing
08/03/2009 18.07 18.30 17.76 18.13 1,356,369 + +0.61% 3 Stars: Appealing
07/31/2009 16.10 18.34 15.97 18.02 2,048,658 + +11.17% 3 Stars: Appealing
07/30/2009 15.92 16.57 15.80 16.21 1,140,210 + +2.92% 3 Stars: Appealing
07/29/2009 15.50 15.95 15.36 15.75 738,350 + +0.45% 3 Stars: Appealing
07/28/2009 15.60 15.78 15.46 15.68 620,150 - -0.06% 3 Stars: Appealing
07/27/2009 15.54 15.86 15.34 15.69 573,384 + +0.06% 3 Stars: Appealing
07/24/2009 15.28 15.72 15.10 15.68 634,111 + +1.42% 3 Stars: Appealing
07/23/2009 15.40 15.75 15.31 15.46 1,044,397 + +0.52% 3 Stars: Appealing
07/22/2009 15.30 15.59 15.13 15.38 1,235,965 + +0.33% 3 Stars: Appealing
07/21/2009 15.51 15.52 14.92 15.33 819,975 - -0.97% 3 Stars: Appealing
07/20/2009 15.46 15.97 15.30 15.48 952,201 + +0.13% 3 Stars: Appealing
07/17/2009 15.30 15.49 15.02 15.46 1,061,915 + +2.05% 3 Stars: Appealing
07/16/2009 15.13 15.41 14.62 15.15 2,207,439 - -4.84% 3 Stars: Appealing
07/15/2009 15.83 16.17 15.83 15.92 701,434 + +1.92% 3 Stars: Appealing
07/14/2009 15.25 15.65 15.15 15.62 979,829 + +2.02% 3 Stars: Appealing
07/13/2009 14.73 15.32 14.72 15.31 2,354,741 + +8.20% 3 Stars: Appealing
07/10/2009 13.75 14.23 13.68 14.15 1,341,942 + +2.39% 3 Stars: Appealing
07/09/2009 13.60 14.25 13.46 13.82 989,556 + +2.29% 3 Stars: Appealing
07/08/2009 13.75 13.88 13.30 13.51 983,668 - -1.60% 3 Stars: Appealing
07/07/2009 14.17 14.30 13.64 13.73 735,936 - -3.24% 3 Stars: Appealing
07/06/2009 14.56 14.72 13.95 14.19 871,420 - -3.73% 3 Stars: Appealing
07/02/2009 15.55 15.59 14.73 14.74 841,890 - -7.06% 3 Stars: Appealing