Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 18.48 18.76 18.46 18.70 3,328,854 + +0.38% 5 Stars: Appealing
11/19/2009 18.73 18.74 18.43 18.63 3,468,776 - -2.82% 5 Stars: Appealing
11/18/2009 19.24 19.31 19.04 19.17 3,688,692 - -0.21% 4 Stars: Appealing
11/17/2009 19.12 19.22 18.93 19.21 4,317,666 - -2.19% 4 Stars: Appealing
11/16/2009 19.44 19.85 19.43 19.64 5,056,837 - -0.15% 4 Stars: Appealing
11/13/2009 19.36 19.72 19.29 19.67 5,348,623 + +0.82% 4 Stars: Appealing
11/12/2009 19.86 19.92 19.45 19.51 4,830,847 - -2.40% 4 Stars: Appealing
11/11/2009 20.16 20.33 19.89 19.99 3,904,054 - -0.25% 4 Stars: Appealing
11/10/2009 19.75 20.05 19.70 20.04 4,794,441 + +0.60% 5 Stars: Appealing
11/09/2009 19.81 20.02 19.80 19.92 2,942,989 + +2.05% 5 Stars: Appealing
11/06/2009 19.30 19.68 19.24 19.52 2,458,838 + +0.98% 5 Stars: Appealing
11/05/2009 19.18 19.42 19.10 19.33 2,116,233 + +2.17% 5 Stars: Appealing
11/04/2009 19.06 19.27 18.91 18.92 3,893,884 + +0.64% 5 Stars: Appealing
11/03/2009 18.36 18.80 18.36 18.80 4,144,692 + +0.27% 4 Stars: Appealing
11/02/2009 18.82 19.20 18.41 18.75 6,444,472 + +1.19% 5 Stars: Appealing
10/30/2009 19.16 19.21 18.30 18.53 8,941,518 - -5.27% 5 Stars: Appealing
10/29/2009 19.37 19.68 19.12 19.56 9,832,949 + +0.15% 5 Stars: Appealing
10/28/2009 20.04 20.20 19.42 19.53 5,713,749 - -5.01% 5 Stars: Appealing
10/27/2009 20.78 20.81 20.38 20.56 2,667,039 - -0.72% 4 Stars: Appealing
10/26/2009 21.21 21.45 20.60 20.71 3,521,823 - -3.13% 4 Stars: Appealing
10/23/2009 21.53 21.64 21.24 21.38 3,646,095 - -1.11% 4 Stars: Appealing
10/22/2009 21.12 21.70 20.99 21.62 4,088,289 + +2.13% 4 Stars: Appealing
10/21/2009 21.24 21.67 21.17 21.17 2,234,432 - -0.75% 4 Stars: Appealing
10/20/2009 21.55 21.55 21.18 21.33 2,156,565 - -0.84% 4 Stars: Appealing
10/19/2009 21.30 21.61 21.26 21.51 2,006,888 + +0.37% 4 Stars: Appealing
10/16/2009 21.45 21.50 21.20 21.43 2,398,688 - -2.15% 4 Stars: Appealing
10/15/2009 21.92 22.01 21.73 21.90 2,552,473 + +0.55% 4 Stars: Appealing
10/14/2009 21.80 21.83 21.59 21.78 4,821,792 + +4.11% 4 Stars: Appealing
10/13/2009 21.11 21.13 20.76 20.92 1,977,500 - -0.66% 4 Stars: Appealing
10/12/2009 21.23 21.40 20.99 21.06 2,488,684 + +1.64% 4 Stars: Appealing
10/09/2009 20.66 20.84 20.58 20.72 1,982,056 + +0.48% 4 Stars: Appealing
10/08/2009 20.53 20.87 20.36 20.62 3,212,273 + +4.30% 4 Stars: Appealing
10/07/2009 19.79 19.90 19.57 19.77 2,516,201 - -1.30% 4 Stars: Appealing
10/06/2009 19.84 20.28 19.84 20.03 3,031,077 + +1.99% 4 Stars: Appealing
10/05/2009 19.45 19.68 19.37 19.64 1,786,257 + +1.13% 4 Stars: Appealing
10/02/2009 19.13 19.48 19.12 19.42 3,371,088 - -0.21% 4 Stars: Appealing
10/01/2009 19.85 19.89 19.44 19.46 2,502,965 - -2.89% 4 Stars: Appealing
09/30/2009 20.15 20.32 19.73 20.04 3,240,946 - -0.30% 4 Stars: Appealing
09/29/2009 20.08 20.25 19.96 20.10 1,982,660 - -0.54% 4 Stars: Appealing
09/28/2009 19.98 20.38 19.95 20.21 1,673,018 + +0.55% 4 Stars: Appealing
09/25/2009 20.06 20.26 19.85 20.10 5,042,464 - -1.90% 4 Stars: Appealing
09/24/2009 20.99 21.01 20.30 20.49 2,961,411 - -1.77% 4 Stars: Appealing
09/23/2009 20.92 21.29 20.81 20.86 4,001,968 - -0.24% 4 Stars: Appealing
09/22/2009 20.95 20.95 20.75 20.91 3,042,776 + +2.60% 4 Stars: Appealing
09/21/2009 20.18 20.40 20.09 20.38 2,487,481 - -0.49% 4 Stars: Appealing
09/18/2009 20.37 20.56 20.28 20.48 2,548,240 + +0.74% 4 Stars: Appealing
09/17/2009 20.36 20.62 20.18 20.33 4,518,070 - -3.28% 4 Stars: Appealing
09/16/2009 20.80 21.03 20.68 21.02 3,013,016 + +1.99% 4 Stars: Appealing
09/15/2009 20.44 20.68 20.29 20.61 2,994,092 + +0.44% 4 Stars: Appealing
09/14/2009 20.25 20.54 20.22 20.52 2,260,175 - -0.10% 4 Stars: Appealing
09/11/2009 20.62 20.68 20.30 20.54 4,015,419 - -1.25% 4 Stars: Appealing
09/10/2009 20.72 20.84 20.44 20.80 4,574,633 + +3.38% 4 Stars: Appealing
09/09/2009 20.21 20.40 19.99 20.12 7,483,660 + +3.76% 4 Stars: Appealing
09/08/2009 19.47 19.54 19.27 19.39 3,090,989 + +2.16% 4 Stars: Appealing
09/04/2009 18.67 19.02 18.55 18.98 2,129,554 + +0.96% 4 Stars: Appealing
09/03/2009 18.83 18.85 18.62 18.80 3,426,282 + +1.46% 4 Stars: Appealing
09/02/2009 18.26 18.59 18.22 18.53 3,882,212 + +0.87% 4 Stars: Appealing
09/01/2009 18.65 19.06 18.30 18.37 5,244,027 - -4.17% 4 Stars: Appealing
08/31/2009 19.17 19.22 19.04 19.17 2,943,422 - -1.64% 4 Stars: Appealing
08/28/2009 19.62 19.66 19.36 19.49 2,763,562 + +0.83% 4 Stars: Appealing
08/27/2009 19.17 19.43 18.87 19.33 3,281,782 + +0.52% 4 Stars: Appealing
08/26/2009 19.25 19.36 19.00 19.23 3,227,290 - -1.84% 4 Stars: Appealing
08/25/2009 19.63 19.84 19.49 19.59 3,604,839 + +1.87% 4 Stars: Appealing
08/24/2009 19.46 19.52 19.15 19.23 3,529,418 + +1.26% 4 Stars: Appealing
08/21/2009 18.87 19.08 18.85 18.99 2,342,519 + +2.82% 4 Stars: Appealing
08/20/2009 18.31 18.55 18.27 18.47 1,982,025 + +1.37% 4 Stars: Appealing
08/19/2009 17.70 18.33 17.70 18.22 2,460,337 + +1.73% 4 Stars: Appealing
08/18/2009 17.82 18.01 17.71 17.91 2,490,978 + +1.07% 4 Stars: Appealing
08/17/2009 17.79 17.85 17.65 17.72 3,688,819 - -4.01% 4 Stars: Appealing
08/14/2009 18.63 18.65 18.18 18.46 3,390,446 - -1.23% 4 Stars: Appealing
08/13/2009 18.71 18.78 18.49 18.69 2,850,242 + +2.47% 4 Stars: Appealing
08/12/2009 18.04 18.42 18.04 18.24 2,111,435 + +1.56% 4 Stars: Appealing
08/11/2009 18.05 18.06 17.85 17.96 2,164,623 - -1.32% 4 Stars: Appealing
08/10/2009 18.36 18.38 18.08 18.20 2,767,864 - -0.71% 4 Stars: Appealing
08/07/2009 18.38 18.50 18.20 18.33 2,281,977 + +0.11% 4 Stars: Appealing
08/06/2009 18.44 18.57 18.13 18.31 3,319,693 - -1.03% 4 Stars: Appealing
08/05/2009 18.53 18.65 18.17 18.50 3,062,237 - -1.28% 4 Stars: Appealing
08/04/2009 18.55 18.76 18.44 18.74 4,123,509 - -1.32% 4 Stars: Appealing
08/03/2009 18.70 19.03 18.63 18.99 5,052,980 + +3.88% 4 Stars: Appealing
07/31/2009 17.90 18.40 17.75 18.28 4,374,478 + +2.07% 4 Stars: Appealing
07/30/2009 17.74 18.04 17.63 17.91 5,264,785 + +2.58% 4 Stars: Appealing
07/29/2009 17.48 17.62 17.29 17.46 3,869,639 + +0.58% 4 Stars: Appealing
07/28/2009 17.49 17.60 17.11 17.36 4,814,301 - -1.59% 4 Stars: Appealing
07/27/2009 17.45 17.69 17.31 17.64 4,392,308 - 0.00% 4 Stars: Appealing
07/24/2009 17.33 17.66 17.11 17.64 5,198,761 + +2.80% 4 Stars: Appealing
07/23/2009 16.82 17.30 16.73 17.16 9,769,698 + +6.39% 4 Stars: Appealing
07/22/2009 16.13 16.42 16.05 16.13 6,167,166 - -3.82% 4 Stars: Appealing
07/21/2009 17.00 17.08 16.63 16.77 3,827,143 + +0.12% 5 Stars: Appealing
07/20/2009 16.65 16.79 16.45 16.75 3,666,085 + +2.51% 4 Stars: Appealing
07/17/2009 16.23 16.38 16.11 16.34 1,910,306 - -0.37% 5 Stars: Appealing
07/16/2009 16.21 16.49 16.12 16.40 3,254,007 + +0.55% 4 Stars: Appealing
07/15/2009 16.00 16.33 15.99 16.31 3,055,191 + +5.29% 4 Stars: Appealing
07/14/2009 15.46 15.61 15.25 15.49 2,260,953 + +0.13% 5 Stars: Appealing
07/13/2009 15.24 15.51 15.04 15.47 3,218,231 + +3.00% 5 Stars: Appealing
07/10/2009 14.89 15.11 14.86 15.02 3,616,707 - -1.18% 5 Stars: Appealing
07/09/2009 15.30 15.41 15.05 15.20 5,096,845 + +3.47% 5 Stars: Appealing
07/08/2009 14.80 14.91 14.44 14.69 4,200,992 - -1.08% 5 Stars: Appealing
07/07/2009 15.28 15.31 14.81 14.85 5,385,725 - -2.56% 5 Stars: Appealing
07/06/2009 15.13 15.26 15.00 15.24 3,894,781 - -2.06% 5 Stars: Appealing
07/02/2009 15.75 15.75 15.48 15.56 3,517,164 - -3.71% 5 Stars: Appealing