Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 23.45 23.57 22.90 23.41 1,042,678 - -0.76% 2 Stars: Appealing
11/19/2009 21.93 23.97 21.80 23.59 2,328,524 + +7.23% 2 Stars: Appealing
11/18/2009 21.05 22.00 20.70 22.00 3,188,270 + +1.71% 2 Stars: Appealing
11/17/2009 21.35 21.96 21.24 21.63 726,205 + +0.65% 2 Stars: Appealing
11/16/2009 20.98 21.56 20.96 21.49 958,685 + +3.37% 2 Stars: Appealing
11/13/2009 20.33 20.80 20.05 20.79 620,512 + +2.87% 2 Stars: Appealing
11/12/2009 20.07 20.72 20.03 20.21 615,431 + +0.25% 2 Stars: Appealing
11/11/2009 20.12 20.39 19.63 20.16 543,876 + +0.40% 2 Stars: Appealing
11/10/2009 21.16 21.93 19.58 20.08 816,714 - -5.01% 2 Stars: Appealing
11/09/2009 21.00 21.18 20.71 21.14 505,098 + +0.96% 2 Stars: Appealing
11/06/2009 20.85 21.02 20.61 20.94 496,243 - -0.66% 2 Stars: Appealing
11/05/2009 20.14 21.18 20.06 21.08 579,539 + +5.08% 2 Stars: Appealing
11/04/2009 20.02 20.61 19.60 20.06 469,460 + +0.30% 2 Stars: Appealing
11/03/2009 18.94 20.06 18.94 20.00 697,368 + +5.21% 2 Stars: Appealing
11/02/2009 18.50 19.10 18.30 19.01 682,503 + +3.37% 2 Stars: Appealing
10/30/2009 19.17 19.25 18.18 18.39 767,729 - -4.37% 2 Stars: Appealing
10/29/2009 18.89 19.33 18.67 19.23 421,659 + +2.29% 2 Stars: Appealing
10/28/2009 19.79 19.84 18.57 18.80 1,077,032 - -5.58% 2 Stars: Appealing
10/27/2009 20.17 20.30 19.80 19.91 364,481 - -1.34% 1 Stars: Appealing
10/26/2009 20.50 21.04 20.14 20.18 404,717 - -1.56% 2 Stars: Appealing
10/23/2009 20.89 21.47 20.45 20.50 614,455 - -1.91% 2 Stars: Appealing
10/22/2009 20.47 21.15 19.83 20.90 612,432 + +3.72% 2 Stars: Appealing
10/21/2009 21.00 21.31 19.83 20.15 1,095,277 - -3.73% 2 Stars: Appealing
10/20/2009 21.35 21.60 20.80 20.93 756,834 - -1.60% 2 Stars: Appealing
10/19/2009 22.25 22.36 21.16 21.27 1,061,587 - -4.32% 2 Stars: Appealing
10/16/2009 22.86 23.28 22.17 22.23 722,206 - -3.05% 2 Stars: Appealing
10/15/2009 23.20 23.23 22.69 22.93 404,846 - -1.38% 2 Stars: Appealing
10/14/2009 22.89 23.42 22.37 23.25 1,103,994 + +1.62% 2 Stars: Appealing
10/13/2009 22.95 23.01 22.67 22.88 388,221 - -0.31% 2 Stars: Appealing
10/12/2009 23.10 23.10 22.60 22.95 380,866 - -0.35% 2 Stars: Appealing
10/09/2009 23.16 23.16 22.81 23.03 737,661 + +0.83% 2 Stars: Appealing
10/08/2009 23.88 23.88 22.83 22.84 975,095 - -3.67% 2 Stars: Appealing
10/07/2009 23.89 24.23 22.56 23.71 1,466,718 - -1.54% 2 Stars: Appealing
10/06/2009 23.05 24.10 22.79 24.08 825,017 + +4.79% 2 Stars: Appealing
10/05/2009 22.38 23.24 22.37 22.98 1,347,843 + +4.36% 2 Stars: Appealing
10/02/2009 21.19 22.35 21.00 22.02 1,127,472 + +3.53% 2 Stars: Appealing
10/01/2009 21.12 22.08 21.12 21.27 1,135,771 + +0.05% 2 Stars: Appealing
09/30/2009 21.04 21.47 20.61 21.26 583,381 + +0.57% 2 Stars: Appealing
09/29/2009 21.01 21.46 20.62 21.14 718,948 + +0.57% 2 Stars: Appealing
09/28/2009 20.18 21.21 20.17 21.02 755,629 + +4.27% 2 Stars: Appealing
09/25/2009 20.21 20.46 20.00 20.16 511,370 - -0.74% 2 Stars: Appealing
09/24/2009 20.04 20.43 19.85 20.31 784,855 + +2.52% 2 Stars: Appealing
09/23/2009 20.73 20.80 19.75 19.81 1,351,195 - -0.75% 2 Stars: Appealing
09/22/2009 20.07 20.13 19.90 19.96 498,276 + +0.30% 2 Stars: Appealing
09/21/2009 19.82 20.04 19.62 19.90 785,997 - 0.00% 2 Stars: Appealing
09/18/2009 19.74 19.90 19.50 19.90 1,051,732 + +0.96% 2 Stars: Appealing
09/17/2009 19.93 20.17 19.37 19.71 721,876 - -0.30% 2 Stars: Appealing
09/16/2009 19.80 20.10 19.30 19.77 2,226,947 - -0.10% 2 Stars: Appealing
09/15/2009 19.71 20.54 19.50 19.79 2,549,386 - -2.13% 2 Stars: Appealing
09/14/2009 19.84 21.34 19.66 20.22 12,987,744 + +51.12% 2 Stars: Appealing
09/11/2009 13.86 13.99 13.32 13.38 820,171 - -3.04% 2 Stars: Appealing
09/10/2009 12.98 13.86 12.97 13.80 1,514,850 + +6.15% 2 Stars: Appealing
09/09/2009 12.92 13.01 12.88 13.00 505,805 + +0.08% 2 Stars: Appealing
09/08/2009 12.80 13.18 12.64 12.99 643,850 + +2.12% 2 Stars: Appealing
09/04/2009 12.45 12.97 12.36 12.72 154,856 + +1.68% 2 Stars: Appealing
09/03/2009 12.28 12.51 12.15 12.51 319,458 + +2.46% 2 Stars: Appealing
09/02/2009 12.14 12.30 11.96 12.21 347,852 + +0.66% 2 Stars: Appealing
09/01/2009 12.42 12.69 12.10 12.13 401,231 - -3.04% 2 Stars: Appealing
08/31/2009 12.50 12.55 12.20 12.51 232,975 - -0.32% 2 Stars: Appealing
08/28/2009 12.88 12.95 12.49 12.55 86,986 - -2.26% 2 Stars: Appealing
08/27/2009 12.87 13.06 12.64 12.84 177,561 - -0.31% 2 Stars: Appealing
08/26/2009 12.70 12.94 12.60 12.88 159,315 + +1.02% 2 Stars: Appealing
08/25/2009 12.95 13.00 12.65 12.75 951,514 - -1.70% 2 Stars: Appealing
08/24/2009 12.62 13.02 12.62 12.97 613,021 + +2.61% 2 Stars: Appealing
08/21/2009 12.89 12.92 12.58 12.64 534,113 - -0.63% 2 Stars: Appealing
08/20/2009 12.70 12.82 12.63 12.72 257,542 - -0.93% 2 Stars: Appealing
08/19/2009 12.72 13.07 12.51 12.84 422,922 - -0.62% 2 Stars: Appealing
08/18/2009 12.38 13.02 12.20 12.92 412,974 + +4.45% 2 Stars: Appealing
08/17/2009 12.35 12.61 12.21 12.37 150,969 - -1.43% 2 Stars: Appealing
08/14/2009 12.66 12.75 12.15 12.55 292,402 - -1.26% 2 Stars: Appealing
08/13/2009 12.60 12.71 12.35 12.71 160,950 + +1.44% 2 Stars: Appealing
08/12/2009 12.59 12.75 12.48 12.53 275,535 - -0.08% 2 Stars: Appealing
08/11/2009 12.60 12.63 12.29 12.54 286,638 - -1.42% 2 Stars: Appealing
08/10/2009 12.49 12.81 12.42 12.72 185,619 + +0.87% 2 Stars: Appealing
08/07/2009 12.33 12.72 12.01 12.61 226,581 + +2.85% 2 Stars: Appealing
08/06/2009 12.51 12.64 12.20 12.26 491,483 - -2.00% 2 Stars: Appealing
08/05/2009 12.33 12.75 12.25 12.51 190,370 + +1.13% 2 Stars: Appealing
08/04/2009 12.10 12.43 11.69 12.37 243,609 + +2.23% 2 Stars: Appealing
08/03/2009 12.22 12.35 11.97 12.10 840,778 - -0.66% 2 Stars: Appealing
07/31/2009 12.27 12.62 12.15 12.18 279,753 - -1.30% 2 Stars: Appealing
07/30/2009 12.67 12.83 12.26 12.34 352,304 - -1.99% 2 Stars: Appealing
07/29/2009 12.76 12.82 12.25 12.59 285,703 - -1.41% 2 Stars: Appealing
07/28/2009 12.99 13.12 12.75 12.77 573,322 - -2.52% 2 Stars: Appealing
07/27/2009 12.55 13.26 12.27 13.10 505,259 + +3.97% 2 Stars: Appealing
07/24/2009 12.37 12.64 12.13 12.60 342,383 + +1.37% 2 Stars: Appealing
07/23/2009 11.84 12.50 11.71 12.43 354,363 + +4.45% 2 Stars: Appealing
07/22/2009 11.74 12.19 11.29 11.90 336,740 + +0.68% 2 Stars: Appealing
07/21/2009 11.18 11.83 11.00 11.82 404,209 + +6.10% 2 Stars: Appealing
07/20/2009 11.15 11.20 10.93 11.14 169,089 - 0.00% 2 Stars: Appealing
07/17/2009 11.11 11.19 10.68 11.14 368,525 + +0.54% 2 Stars: Appealing
07/16/2009 10.92 11.13 10.83 11.08 201,769 + +0.73% 2 Stars: Appealing
07/15/2009 10.91 11.05 10.31 11.00 544,548 + +1.38% 2 Stars: Appealing
07/14/2009 10.67 10.90 10.50 10.85 219,248 + +1.12% 2 Stars: Appealing
07/13/2009 10.09 10.80 9.97 10.73 569,259 + +6.34% 2 Stars: Appealing
07/10/2009 9.72 10.25 9.65 10.09 401,245 + +3.70% 2 Stars: Appealing
07/09/2009 9.87 9.97 9.73 9.73 513,631 - -1.92% 2 Stars: Appealing
07/08/2009 9.84 10.00 9.76 9.92 508,352 + +1.43% 2 Stars: Appealing
07/07/2009 9.91 9.95 9.74 9.78 1,023,461 - 0.00% 2 Stars: Appealing
07/06/2009 9.79 9.86 9.55 9.78 460,860 - -0.10% 2 Stars: Appealing
07/02/2009 9.76 9.86 9.35 9.79 305,746 - -0.61% 2 Stars: Appealing