Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 17.97 18.83 17.86 18.69 6,791,350 + +1.96% 3 Stars: Appealing
11/19/2009 18.55 18.65 17.90 18.33 7,113,127 - -3.12% 3 Stars: Appealing
11/18/2009 19.14 19.47 18.56 18.92 8,176,574 - -1.25% 3 Stars: Appealing
11/17/2009 18.58 19.30 18.40 19.16 7,451,438 + +2.08% 3 Stars: Appealing
11/16/2009 18.12 19.00 18.10 18.77 10,619,313 + +7.94% 3 Stars: Appealing
11/13/2009 17.41 17.76 17.18 17.39 6,202,513 + +0.64% 3 Stars: Appealing
11/12/2009 17.47 18.10 17.17 17.28 5,260,891 - -2.26% 3 Stars: Appealing
11/11/2009 17.86 18.22 17.60 17.68 8,259,829 + +1.55% 3 Stars: Appealing
11/10/2009 17.41 17.69 16.92 17.41 6,099,631 - -1.36% 3 Stars: Appealing
11/09/2009 17.48 17.79 17.32 17.65 7,459,542 + +4.07% 3 Stars: Appealing
11/06/2009 16.27 17.04 16.15 16.96 9,600,065 + +2.79% 3 Stars: Appealing
11/05/2009 16.08 16.52 16.00 16.50 6,025,991 + +4.10% 3 Stars: Appealing
11/04/2009 16.41 16.73 15.75 15.85 11,170,142 - -1.67% 3 Stars: Appealing
11/03/2009 15.21 16.37 15.13 16.12 10,397,163 + +3.93% 3 Stars: Appealing
11/02/2009 16.07 16.55 15.03 15.51 12,825,523 - -2.27% 3 Stars: Appealing
10/30/2009 17.07 17.13 15.60 15.87 13,526,603 - -5.82% 3 Stars: Appealing
10/29/2009 16.86 17.31 16.70 16.85 8,995,696 + +3.06% 3 Stars: Appealing
10/28/2009 17.22 17.38 16.22 16.35 14,207,594 - -4.83% 3 Stars: Appealing
10/27/2009 19.06 19.19 16.95 17.18 21,113,513 - -8.57% 3 Stars: Appealing
10/26/2009 19.39 20.06 18.79 18.79 8,727,307 - -1.98% 3 Stars: Appealing
10/23/2009 19.60 19.76 19.06 19.17 6,687,641 - -1.08% 3 Stars: Appealing
10/22/2009 19.56 19.81 18.72 19.38 8,254,131 - -2.27% 3 Stars: Appealing
10/21/2009 19.73 20.52 19.73 19.83 7,058,111 - -1.05% 3 Stars: Appealing
10/20/2009 20.89 21.02 19.83 20.04 6,376,361 - -3.14% 3 Stars: Appealing
10/19/2009 21.03 21.20 20.50 20.69 5,015,074 - -0.53% 3 Stars: Appealing
10/16/2009 21.11 21.25 20.75 20.80 8,448,912 - -3.44% 3 Stars: Appealing
10/15/2009 20.90 21.75 20.60 21.54 6,840,959 + +2.47% 3 Stars: Appealing
10/14/2009 20.64 21.08 20.38 21.02 10,381,977 + +4.11% 3 Stars: Appealing
10/13/2009 19.38 20.23 19.04 20.19 10,724,193 + +4.13% 3 Stars: Appealing
10/12/2009 19.97 19.99 19.27 19.39 4,935,231 - -1.12% 3 Stars: Appealing
10/09/2009 19.76 20.14 19.51 19.61 6,971,852 + +0.87% 3 Stars: Appealing
10/08/2009 19.64 19.75 19.18 19.44 6,594,359 + +2.97% 3 Stars: Appealing
10/07/2009 18.66 19.20 18.65 18.88 5,811,505 + +1.18% 3 Stars: Appealing
10/06/2009 19.41 19.69 18.48 18.66 10,145,292 - -1.63% 3 Stars: Appealing
10/05/2009 18.35 19.03 18.15 18.97 7,649,558 + +5.10% 3 Stars: Appealing
10/02/2009 17.88 18.51 17.57 18.05 12,214,133 - -1.58% 3 Stars: Appealing
10/01/2009 19.63 19.92 18.31 18.34 10,785,389 - -7.05% 3 Stars: Appealing
09/30/2009 20.45 20.69 19.58 19.73 7,815,035 - -2.28% 3 Stars: Appealing
09/29/2009 20.62 20.80 20.15 20.19 6,139,913 - -1.03% 3 Stars: Appealing
09/28/2009 20.99 20.99 20.03 20.40 7,878,426 - -1.78% 3 Stars: Appealing
09/25/2009 20.97 21.44 20.65 20.77 7,209,153 - -2.17% 3 Stars: Appealing
09/24/2009 22.95 23.04 21.16 21.23 10,769,551 - -7.01% 3 Stars: Appealing
09/23/2009 23.12 23.57 22.41 22.83 7,376,556 - -1.00% 3 Stars: Appealing
09/22/2009 23.49 23.50 22.90 23.06 6,550,859 + +0.87% 3 Stars: Appealing
09/21/2009 22.56 23.05 22.14 22.86 4,936,052 - -0.82% 3 Stars: Appealing
09/18/2009 23.71 23.71 22.90 23.05 4,837,220 - -1.33% 3 Stars: Appealing
09/17/2009 23.28 24.27 23.16 23.36 8,401,969 - -0.13% 3 Stars: Appealing
09/16/2009 23.65 23.98 23.17 23.39 8,183,680 + +1.21% 3 Stars: Appealing
09/15/2009 21.81 23.49 21.61 23.11 8,263,936 + +5.67% 3 Stars: Appealing
09/14/2009 20.84 21.96 20.84 21.87 5,158,400 + +1.48% 3 Stars: Appealing
09/11/2009 22.14 22.45 21.25 21.55 6,268,142 - -1.46% 3 Stars: Appealing
09/10/2009 21.21 21.91 20.80 21.87 4,545,220 + +3.11% 3 Stars: Appealing
09/09/2009 20.95 21.46 20.69 21.21 4,788,856 + +1.43% 3 Stars: Appealing
09/08/2009 20.92 21.18 20.66 20.91 4,931,381 + +2.85% 3 Stars: Appealing
09/04/2009 20.09 20.38 19.70 20.33 3,907,621 + +2.16% 3 Stars: Appealing
09/03/2009 19.94 20.09 19.46 19.90 3,896,828 + +2.26% 3 Stars: Appealing
09/02/2009 19.50 19.78 19.15 19.46 4,598,617 - -0.46% 3 Stars: Appealing
09/01/2009 20.18 21.05 19.50 19.55 9,824,350 - -3.79% 3 Stars: Appealing
08/31/2009 20.61 20.63 20.20 20.32 7,944,998 - -3.79% 3 Stars: Appealing
08/28/2009 21.09 21.47 20.81 21.12 5,716,565 + +2.03% 3 Stars: Appealing
08/27/2009 20.51 20.93 19.85 20.70 7,698,878 + +0.49% 3 Stars: Appealing
08/26/2009 20.89 20.98 20.38 20.60 7,267,348 - -2.14% 3 Stars: Appealing
08/25/2009 21.34 21.54 20.93 21.05 7,823,232 - -0.43% 3 Stars: Appealing
08/24/2009 21.16 21.54 20.88 21.14 7,701,651 + +1.29% 3 Stars: Appealing
08/21/2009 20.75 21.12 20.72 20.87 5,327,313 + +1.95% 3 Stars: Appealing
08/20/2009 20.06 20.64 19.99 20.47 5,305,473 + +2.66% 3 Stars: Appealing
08/19/2009 18.93 19.99 18.83 19.94 7,788,661 + +1.37% 3 Stars: Appealing
08/18/2009 19.13 19.78 19.05 19.67 5,708,628 + +3.42% 3 Stars: Appealing
08/17/2009 19.55 19.56 18.64 19.02 8,131,252 - -8.07% 3 Stars: Appealing
08/14/2009 21.58 21.63 20.50 20.69 5,375,952 - -3.72% 3 Stars: Appealing
08/13/2009 21.15 21.66 20.55 21.49 7,580,140 + +4.37% 3 Stars: Appealing
08/12/2009 19.70 20.85 19.63 20.59 7,841,812 + +3.52% 3 Stars: Appealing
08/11/2009 20.13 20.18 19.40 19.89 5,620,131 - -2.07% 3 Stars: Appealing
08/10/2009 21.10 21.19 20.10 20.31 7,137,047 - -4.69% 3 Stars: Appealing
08/07/2009 21.76 22.13 20.73 21.31 9,341,588 + +0.24% 3 Stars: Appealing
08/06/2009 22.10 22.38 20.92 21.26 8,461,803 - -2.79% 3 Stars: Appealing
08/05/2009 21.14 21.95 20.63 21.87 10,944,482 + +4.44% 3 Stars: Appealing
08/04/2009 20.60 21.62 20.52 20.94 11,532,298 - -0.48% 3 Stars: Appealing
08/03/2009 20.75 21.10 20.40 21.04 13,381,301 + +6.96% 3 Stars: Appealing
07/31/2009 18.69 19.94 18.37 19.67 14,561,310 + +5.98% 3 Stars: Appealing
07/30/2009 18.74 18.98 18.38 18.56 9,973,190 + +2.32% 3 Stars: Appealing
07/29/2009 18.14 18.60 17.97 18.14 9,713,741 - -4.58% 3 Stars: Appealing
07/28/2009 18.74 19.72 18.36 19.01 9,741,227 - -0.99% 3 Stars: Appealing
07/27/2009 19.19 19.87 18.92 19.20 8,111,129 + +1.32% 3 Stars: Appealing
07/24/2009 19.05 19.44 18.54 18.95 9,210,281 - -1.86% 3 Stars: Appealing
07/23/2009 18.71 19.50 18.55 19.31 8,986,395 + +4.04% 3 Stars: Appealing
07/22/2009 18.81 19.02 18.20 18.56 10,276,878 - -4.03% 3 Stars: Appealing
07/21/2009 20.31 20.50 18.66 19.34 16,821,760 - -4.73% 3 Stars: Appealing
07/20/2009 20.65 21.07 19.90 20.30 12,706,401 + +1.55% 3 Stars: Appealing
07/17/2009 19.57 20.53 19.50 19.99 12,158,359 + +0.96% 3 Stars: Appealing
07/16/2009 18.41 19.98 18.41 19.80 9,752,581 + +5.88% 3 Stars: Appealing
07/15/2009 18.16 18.84 17.97 18.70 9,191,203 + +8.41% 3 Stars: Appealing
07/14/2009 16.91 17.46 16.69 17.25 9,188,467 + +5.18% 3 Stars: Appealing
07/13/2009 16.13 16.48 15.42 16.40 7,108,962 + +3.21% 3 Stars: Appealing
07/10/2009 16.00 16.15 15.42 15.89 7,699,034 - -2.28% 3 Stars: Appealing
07/09/2009 15.99 16.65 15.82 16.26 10,171,048 + +5.45% 3 Stars: Appealing
07/08/2009 16.70 16.99 14.77 15.42 15,871,375 - -7.28% 3 Stars: Appealing
07/07/2009 17.13 17.37 16.58 16.63 8,483,487 - -1.60% 3 Stars: Appealing
07/06/2009 17.45 17.60 16.42 16.90 13,238,186 - -7.14% 3 Stars: Appealing
07/02/2009 18.49 18.84 18.14 18.20 6,605,592 - -4.41% 3 Stars: Appealing