Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 17.27 17.38 17.11 17.37 2,259,715 - -0.46% 3 Stars: Appealing
11/19/2009 17.70 17.77 17.25 17.45 2,480,415 - -1.97% 3 Stars: Appealing
11/18/2009 18.00 18.17 17.63 17.80 3,098,618 - -0.22% 3 Stars: Appealing
11/17/2009 17.58 17.87 17.51 17.84 4,193,088 + +0.62% 3 Stars: Appealing
11/16/2009 17.63 17.96 17.62 17.73 3,446,144 + +2.07% 4 Stars: Appealing
11/13/2009 17.38 17.60 17.26 17.37 3,458,772 + +0.12% 3 Stars: Appealing
11/12/2009 17.70 17.87 17.26 17.35 3,295,538 - -2.80% 3 Stars: Appealing
11/11/2009 18.20 18.36 17.77 17.85 2,912,490 - -0.39% 3 Stars: Appealing
11/10/2009 17.99 18.09 17.61 17.92 2,785,720 - -0.67% 4 Stars: Appealing
11/09/2009 17.68 18.17 17.68 18.04 3,151,525 + +5.62% 4 Stars: Appealing
11/06/2009 17.03 17.53 16.93 17.08 3,553,940 - -0.93% 3 Stars: Appealing
11/05/2009 17.02 17.26 16.57 17.24 5,107,476 + +2.07% 3 Stars: Appealing
11/04/2009 17.49 17.81 16.79 16.89 6,481,701 - -1.05% 3 Stars: Appealing
11/03/2009 16.69 17.19 16.44 17.07 4,182,299 + +0.65% 3 Stars: Appealing
11/02/2009 17.09 17.30 16.64 16.96 4,777,201 - -0.06% 4 Stars: Appealing
10/30/2009 17.73 17.73 16.73 16.97 5,421,902 - -4.82% 4 Stars: Appealing
10/29/2009 17.61 17.99 17.38 17.83 3,014,359 + +3.42% 4 Stars: Appealing
10/28/2009 18.03 18.03 17.22 17.24 4,518,054 - -4.54% 4 Stars: Appealing
10/27/2009 17.95 18.44 17.75 18.06 4,191,024 + +0.95% 4 Stars: Appealing
10/26/2009 18.48 18.85 17.85 17.89 4,227,485 - -2.72% 4 Stars: Appealing
10/23/2009 18.97 18.97 18.22 18.39 3,441,011 - -2.02% 4 Stars: Appealing
10/22/2009 18.78 18.82 18.32 18.77 3,676,833 - -0.42% 4 Stars: Appealing
10/21/2009 18.57 19.33 18.56 18.85 4,025,666 + +0.53% 4 Stars: Appealing
10/20/2009 19.19 19.19 18.66 18.75 3,534,985 - -2.70% 4 Stars: Appealing
10/19/2009 19.39 19.51 19.12 19.27 3,541,305 - -0.31% 4 Stars: Appealing
10/16/2009 19.06 19.38 18.94 19.33 2,489,593 + +0.16% 4 Stars: Appealing
10/15/2009 19.04 19.30 18.85 19.30 2,693,460 + +0.63% 4 Stars: Appealing
10/14/2009 19.24 19.45 19.04 19.18 2,375,971 + +1.21% 4 Stars: Appealing
10/13/2009 19.10 19.25 18.82 18.95 3,082,626 - -0.52% 4 Stars: Appealing
10/12/2009 19.11 19.33 18.97 19.05 1,804,161 + +1.44% 4 Stars: Appealing
10/09/2009 18.66 19.02 18.66 18.78 2,749,131 + +0.43% 4 Stars: Appealing
10/08/2009 18.12 18.80 18.06 18.70 4,559,663 + +4.24% 4 Stars: Appealing
10/07/2009 18.21 18.24 17.83 17.94 3,479,809 - -1.32% 4 Stars: Appealing
10/06/2009 17.75 18.33 17.43 18.18 5,895,539 + +6.50% 4 Stars: Appealing
10/05/2009 16.60 17.20 16.49 17.07 2,849,986 + +3.45% 4 Stars: Appealing
10/02/2009 16.21 16.68 16.10 16.50 3,998,792 - -0.42% 4 Stars: Appealing
10/01/2009 17.44 17.44 16.54 16.57 3,178,134 - -4.44% 4 Stars: Appealing
09/30/2009 17.60 17.63 17.02 17.34 4,188,641 + +0.35% 4 Stars: Appealing
09/29/2009 17.17 17.38 17.05 17.28 2,695,435 + +0.64% 4 Stars: Appealing
09/28/2009 16.73 17.27 16.70 17.17 1,898,097 + +2.69% 4 Stars: Appealing
09/25/2009 16.92 17.10 16.60 16.72 2,858,161 - -1.24% 4 Stars: Appealing
09/24/2009 17.57 17.59 16.80 16.93 3,359,404 - -3.53% 4 Stars: Appealing
09/23/2009 18.05 18.05 17.46 17.55 2,741,115 - -2.55% 4 Stars: Appealing
09/22/2009 18.00 18.13 17.86 18.01 2,882,241 + +2.39% 4 Stars: Appealing
09/21/2009 17.59 17.60 17.20 17.59 2,175,273 - -1.51% 4 Stars: Appealing
09/18/2009 17.97 18.52 17.73 17.86 2,503,084 - -0.28% 5 Stars: Appealing
09/17/2009 18.13 18.30 17.78 17.91 2,151,490 - -1.76% 5 Stars: Appealing
09/16/2009 18.39 18.51 18.02 18.23 3,673,696 - -0.05% 5 Stars: Appealing
09/15/2009 18.05 18.35 18.05 18.24 2,340,238 + +1.90% 4 Stars: Appealing
09/14/2009 17.51 17.99 16.93 17.90 2,513,283 + +1.07% 4 Stars: Appealing
09/11/2009 17.47 17.87 17.43 17.71 4,266,057 + +2.37% 4 Stars: Appealing
09/10/2009 16.96 17.35 16.89 17.30 3,335,053 + +1.41% 4 Stars: Appealing
09/09/2009 16.68 17.14 16.52 17.06 3,844,362 + +2.46% 4 Stars: Appealing
09/08/2009 16.32 16.77 16.32 16.65 3,235,838 + +4.59% 4 Stars: Appealing
09/04/2009 15.54 15.99 15.53 15.92 3,101,972 + +3.38% 4 Stars: Appealing
09/03/2009 15.48 15.63 15.32 15.40 2,159,762 + +0.59% 4 Stars: Appealing
09/02/2009 15.35 15.54 15.31 15.31 2,552,505 - -1.42% 4 Stars: Appealing
09/01/2009 16.07 16.21 15.49 15.53 3,921,699 - -3.30% 4 Stars: Appealing
08/31/2009 15.89 16.10 15.77 16.06 2,368,170 - -1.83% 4 Stars: Appealing
08/28/2009 16.47 16.62 16.14 16.36 2,491,216 + +0.55% 4 Stars: Appealing
08/27/2009 16.08 16.39 15.75 16.27 3,141,227 + +0.25% 5 Stars: Appealing
08/26/2009 16.25 16.36 16.08 16.23 2,124,811 - -1.22% 5 Stars: Appealing
08/25/2009 16.71 16.86 16.31 16.43 2,389,945 - -1.68% 5 Stars: Appealing
08/24/2009 16.63 16.80 16.61 16.71 3,086,231 + +0.84% 5 Stars: Appealing
08/21/2009 16.23 16.63 16.22 16.57 2,513,200 + +3.18% 5 Stars: Appealing
08/20/2009 15.87 16.08 15.82 16.06 2,401,486 + +0.94% 5 Stars: Appealing
08/19/2009 15.36 16.02 15.33 15.91 3,374,852 + +0.70% 5 Stars: Appealing
08/18/2009 15.32 15.92 15.32 15.80 1,931,960 + +2.86% 5 Stars: Appealing
08/17/2009 15.48 15.50 15.11 15.36 3,292,727 - -3.52% 5 Stars: Appealing
08/14/2009 16.19 16.20 15.67 15.92 3,450,850 - -1.18% 5 Stars: Appealing
08/13/2009 15.91 16.26 15.71 16.11 3,252,419 + +2.94% 5 Stars: Appealing
08/12/2009 15.24 15.77 15.23 15.65 2,262,346 + +1.95% 5 Stars: Appealing
08/11/2009 15.52 15.60 15.28 15.35 1,574,910 - -2.79% 5 Stars: Appealing
08/10/2009 15.75 16.03 15.60 15.79 3,038,498 + +0.06% 5 Stars: Appealing
08/07/2009 15.36 15.96 15.30 15.78 3,660,854 + +3.27% 5 Stars: Appealing
08/06/2009 15.55 15.60 15.20 15.28 2,531,830 - -1.48% 5 Stars: Appealing
08/05/2009 15.75 15.79 15.31 15.51 3,048,079 - -1.15% 5 Stars: Appealing
08/04/2009 15.67 15.89 15.55 15.69 2,130,181 - -0.95% 5 Stars: Appealing
08/03/2009 15.78 16.03 15.71 15.84 4,932,127 + +2.92% 5 Stars: Appealing
07/31/2009 15.14 15.71 15.02 15.39 5,006,913 + +1.32% 5 Stars: Appealing
07/30/2009 15.29 15.31 14.95 15.19 5,479,936 + +1.67% 5 Stars: Appealing
07/29/2009 15.26 15.47 14.81 14.94 6,617,761 - -5.62% 5 Stars: Appealing
07/28/2009 15.62 15.92 15.37 15.83 3,508,657 - -0.81% 5 Stars: Appealing
07/27/2009 16.06 16.13 15.76 15.96 2,884,356 - -0.37% 5 Stars: Appealing
07/24/2009 15.89 16.14 15.89 16.02 3,293,036 + +1.33% 5 Stars: Appealing
07/23/2009 15.09 15.87 15.03 15.81 5,482,255 + +4.08% 5 Stars: Appealing
07/22/2009 15.00 15.47 14.89 15.19 4,461,292 - -0.39% 5 Stars: Appealing
07/21/2009 15.69 15.80 15.06 15.25 4,809,496 - -0.91% 5 Stars: Appealing
07/20/2009 15.42 15.78 15.17 15.39 3,739,709 + +1.79% 5 Stars: Appealing
07/17/2009 14.89 15.24 14.64 15.12 3,683,606 + +2.65% 5 Stars: Appealing
07/16/2009 14.53 14.84 14.46 14.73 4,550,437 - -0.54% 5 Stars: Appealing
07/15/2009 14.39 14.85 14.39 14.81 4,983,093 + +6.24% 5 Stars: Appealing
07/14/2009 13.83 14.08 13.74 13.94 4,539,546 + +3.18% 5 Stars: Appealing
07/13/2009 13.14 13.56 12.92 13.51 3,422,360 + +3.13% 5 Stars: Appealing
07/10/2009 12.67 13.18 12.67 13.10 3,284,296 + +0.61% 5 Stars: Appealing
07/09/2009 12.90 13.25 12.77 13.02 4,078,678 + +2.84% 5 Stars: Appealing
07/08/2009 12.84 13.03 12.34 12.66 4,556,058 - -1.86% 5 Stars: Appealing
07/07/2009 13.10 13.34 12.86 12.90 4,018,519 - -1.07% 5 Stars: Appealing
07/06/2009 13.29 13.29 12.66 13.04 3,499,059 - -3.83% 5 Stars: Appealing
07/02/2009 14.09 14.23 13.56 13.56 3,059,645 - -5.31% 5 Stars: Appealing