Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 24.32 24.32 23.78 23.94 2,872,663 - -1.28% 5 Stars: Appealing
11/19/2009 24.32 24.54 23.89 24.25 2,892,856 - -1.06% 5 Stars: Appealing
11/18/2009 24.82 24.83 24.28 24.51 2,191,190 - -0.97% 5 Stars: Appealing
11/17/2009 24.92 25.10 24.56 24.75 2,547,185 - -0.92% 5 Stars: Appealing
11/16/2009 24.49 25.19 24.38 24.98 6,591,369 + +2.25% 5 Stars: Appealing
11/13/2009 23.65 24.50 23.52 24.43 5,202,336 + +3.17% 5 Stars: Appealing
11/12/2009 23.88 24.04 23.52 23.68 2,469,992 - -0.84% 5 Stars: Appealing
11/11/2009 24.14 24.28 23.69 23.88 3,059,070 - -0.08% 5 Stars: Appealing
11/10/2009 23.54 24.31 23.54 23.90 5,401,165 + +0.89% 5 Stars: Appealing
11/09/2009 23.43 23.80 23.20 23.69 4,061,970 + +1.59% 5 Stars: Appealing
11/06/2009 22.74 23.33 22.51 23.32 4,656,796 + +2.06% 5 Stars: Appealing
11/05/2009 22.80 23.24 22.63 22.85 4,995,535 + +1.56% 5 Stars: Appealing
11/04/2009 22.67 22.93 22.46 22.50 4,051,367 - -0.27% 5 Stars: Appealing
11/03/2009 22.27 22.70 22.03 22.56 4,197,233 + +0.49% 5 Stars: Appealing
11/02/2009 22.19 22.95 22.10 22.45 4,956,459 + +2.05% 5 Stars: Appealing
10/30/2009 22.71 22.79 21.89 22.00 6,943,243 - -3.47% 5 Stars: Appealing
10/29/2009 22.33 23.30 21.65 22.79 16,350,664 + +13.05% 5 Stars: Appealing
10/28/2009 20.77 21.02 20.06 20.16 6,850,729 - -3.82% 5 Stars: Appealing
10/27/2009 21.26 21.49 20.60 20.96 4,310,336 - -1.73% 5 Stars: Appealing
10/26/2009 21.40 22.00 21.19 21.33 4,782,603 - -0.79% 5 Stars: Appealing
10/23/2009 21.64 22.02 21.34 21.50 2,970,282 - -0.46% 5 Stars: Appealing
10/22/2009 21.44 21.71 20.95 21.60 3,127,313 + +0.84% 5 Stars: Appealing
10/21/2009 21.93 21.94 21.36 21.42 4,395,249 - -2.37% 5 Stars: Appealing
10/20/2009 22.15 22.22 21.46 21.94 2,955,421 - -0.68% 5 Stars: Appealing
10/19/2009 21.79 22.14 21.34 22.09 4,227,908 + +1.33% 5 Stars: Appealing
10/16/2009 21.99 22.41 21.55 21.80 5,682,498 - -1.09% 5 Stars: Appealing
10/15/2009 21.90 22.34 21.67 22.04 7,005,532 + +0.18% 5 Stars: Appealing
10/14/2009 21.54 22.06 21.32 22.00 9,862,485 + +5.72% 5 Stars: Appealing
10/13/2009 20.10 21.05 20.04 20.81 9,147,331 + +3.38% 5 Stars: Appealing
10/12/2009 20.32 20.47 19.97 20.13 2,721,155 - -0.89% 5 Stars: Appealing
10/09/2009 19.80 20.33 19.61 20.31 6,014,973 + +0.35% 5 Stars: Appealing
10/08/2009 20.16 20.79 20.16 20.24 7,319,093 + +0.10% 5 Stars: Appealing
10/07/2009 19.42 20.26 19.18 20.22 6,225,746 + +4.12% 5 Stars: Appealing
10/06/2009 19.14 19.44 18.94 19.42 3,408,598 + +2.48% 5 Stars: Appealing
10/05/2009 18.94 19.20 18.80 18.95 3,712,394 + +0.69% 5 Stars: Appealing
10/02/2009 18.43 19.04 18.00 18.82 4,002,848 + +0.91% 5 Stars: Appealing
10/01/2009 19.05 21.00 18.60 18.65 7,665,109 - -5.23% 5 Stars: Appealing
09/30/2009 20.10 20.30 19.59 19.68 7,384,222 - -2.81% 5 Stars: Appealing
09/29/2009 20.18 20.42 19.89 20.25 5,057,424 + +1.00% 5 Stars: Appealing
09/28/2009 19.45 20.25 19.38 20.05 4,903,271 + +3.78% 5 Stars: Appealing
09/25/2009 19.06 19.48 18.92 19.32 4,667,229 + +0.31% 5 Stars: Appealing
09/24/2009 19.52 19.60 18.88 19.26 4,002,374 - -0.67% 5 Stars: Appealing
09/23/2009 19.64 19.79 19.28 19.39 4,100,184 - -1.12% 5 Stars: Appealing
09/22/2009 19.27 19.74 19.16 19.61 5,039,818 + +2.08% 4 Stars: Appealing
09/21/2009 18.63 19.47 18.57 19.21 5,325,386 + +2.34% 5 Stars: Appealing
09/18/2009 18.90 18.90 18.46 18.77 3,090,393 + +0.32% 4 Stars: Appealing
09/17/2009 18.88 19.00 18.52 18.71 4,130,586 - -1.27% 4 Stars: Appealing
09/16/2009 18.55 19.01 18.51 18.95 4,186,275 + +2.65% 4 Stars: Appealing
09/15/2009 18.44 18.55 18.14 18.46 3,500,958 - -0.16% 4 Stars: Appealing
09/14/2009 18.16 18.50 18.12 18.49 2,669,357 + +0.65% 5 Stars: Appealing
09/11/2009 18.25 18.45 18.13 18.37 3,952,554 + +1.44% 5 Stars: Appealing
09/10/2009 17.77 18.15 17.57 18.11 4,047,745 + +1.80% 5 Stars: Appealing
09/09/2009 17.39 18.00 17.38 17.79 5,706,969 + +2.71% 5 Stars: Appealing
09/08/2009 17.63 17.73 17.07 17.32 4,815,117 - -0.86% 5 Stars: Appealing
09/04/2009 17.35 17.50 17.08 17.47 2,770,806 + +0.92% 5 Stars: Appealing
09/03/2009 17.29 17.32 17.04 17.31 2,720,582 + +1.11% 5 Stars: Appealing
09/02/2009 16.80 17.20 16.76 17.12 3,818,920 + +1.67% 5 Stars: Appealing
09/01/2009 17.66 17.98 16.83 16.84 9,812,863 - -4.55% 5 Stars: Appealing
08/31/2009 17.89 18.02 17.54 17.64 3,602,994 - -2.60% 5 Stars: Appealing
08/28/2009 18.25 18.48 17.80 18.11 3,795,274 + +0.44% 5 Stars: Appealing
08/27/2009 18.10 18.17 17.68 18.03 3,597,757 - -0.39% 5 Stars: Appealing
08/26/2009 17.80 18.20 17.70 18.10 4,648,092 + +1.46% 5 Stars: Appealing
08/25/2009 18.23 18.29 17.77 17.84 3,582,507 - -1.22% 5 Stars: Appealing
08/24/2009 18.47 18.50 17.94 18.06 3,635,932 - -1.95% 5 Stars: Appealing
08/21/2009 18.20 18.50 17.96 18.42 4,425,345 + +2.56% 5 Stars: Appealing
08/20/2009 17.89 18.19 17.75 17.96 2,634,634 + +0.17% 5 Stars: Appealing
08/19/2009 17.64 18.00 17.58 17.93 4,252,634 + +0.50% 5 Stars: Appealing
08/18/2009 17.75 17.95 17.37 17.84 7,228,823 + +0.96% 5 Stars: Appealing
08/17/2009 17.62 17.84 17.52 17.67 4,047,595 - -1.89% 5 Stars: Appealing
08/14/2009 18.22 18.25 17.78 18.01 4,794,320 - -1.04% 5 Stars: Appealing
08/13/2009 18.58 18.60 18.10 18.20 8,404,904 - -0.93% 5 Stars: Appealing
08/12/2009 18.13 18.92 18.13 18.37 14,039,435 - -0.38% 5 Stars: Appealing
08/11/2009 19.30 19.42 18.28 18.44 10,008,180 - -5.10% 5 Stars: Appealing
08/10/2009 19.14 19.80 18.96 19.43 9,944,149 - -0.15% 5 Stars: Appealing
08/07/2009 18.12 19.51 18.10 19.46 12,925,490 + +7.63% 5 Stars: Appealing
08/06/2009 18.24 18.30 17.75 18.08 13,460,218 - -0.66% 5 Stars: Appealing
08/05/2009 17.40 18.29 17.34 18.20 18,039,950 + +7.95% 5 Stars: Appealing
08/04/2009 16.27 16.99 16.27 16.86 9,204,822 + +2.68% 5 Stars: Appealing
08/03/2009 16.67 16.74 16.11 16.42 8,582,089 - -0.12% 5 Stars: Appealing
07/31/2009 16.59 16.89 16.42 16.44 12,400,308 - -0.42% 5 Stars: Appealing
07/30/2009 16.65 16.75 15.86 16.51 62,872,378 - -19.07% 5 Stars: Appealing
07/29/2009 20.54 20.60 20.02 20.40 7,340,900 - -0.24% 5 Stars: Appealing
07/28/2009 20.32 20.63 20.09 20.45 4,732,397 + +0.59% 5 Stars: Appealing
07/27/2009 21.02 21.38 20.18 20.33 5,578,077 - -3.79% 5 Stars: Appealing
07/24/2009 20.94 21.20 20.49 21.13 4,005,845 - -0.56% 5 Stars: Appealing
07/23/2009 20.31 21.55 20.21 21.25 6,067,223 + +4.63% 5 Stars: Appealing
07/22/2009 20.24 20.43 20.02 20.31 3,368,970 - -0.05% 5 Stars: Appealing
07/21/2009 20.56 20.56 20.00 20.32 3,809,882 - -0.49% 5 Stars: Appealing
07/20/2009 19.95 20.60 19.87 20.42 6,847,422 + +3.97% 5 Stars: Appealing
07/17/2009 19.59 19.98 19.28 19.64 7,408,717 - -2.68% 5 Stars: Appealing
07/16/2009 19.51 20.25 19.48 20.18 4,455,651 + +2.28% 5 Stars: Appealing
07/15/2009 19.33 19.74 19.09 19.73 4,025,228 + +3.46% 5 Stars: Appealing
07/14/2009 18.91 19.20 18.70 19.07 3,541,487 + +0.79% 5 Stars: Appealing
07/13/2009 18.59 18.97 18.15 18.92 3,701,295 + +2.33% 5 Stars: Appealing
07/10/2009 18.10 18.63 18.10 18.49 3,668,297 + +1.65% 5 Stars: Appealing
07/09/2009 18.58 18.59 18.02 18.19 3,469,095 - -0.55% 5 Stars: Appealing
07/08/2009 18.28 18.60 17.79 18.29 6,384,822 - -0.49% 5 Stars: Appealing
07/07/2009 18.59 18.71 18.35 18.38 4,828,573 - -1.39% 5 Stars: Appealing
07/06/2009 18.98 18.99 18.03 18.64 7,002,052 - -4.12% 5 Stars: Appealing
07/02/2009 20.16 20.18 19.25 19.44 4,871,249 - -3.95% 5 Stars: Appealing