Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 17.26 17.55 17.15 17.30 6,431,943 - -0.75% 3 Stars: Appealing
11/19/2009 17.65 17.80 17.32 17.43 6,598,710 - -1.36% 3 Stars: Appealing
11/18/2009 17.88 17.98 17.62 17.67 5,735,802 - -1.01% 3 Stars: Appealing
11/17/2009 18.10 18.17 17.57 17.85 10,202,765 - -1.11% 3 Stars: Appealing
11/16/2009 18.05 18.32 18.01 18.05 7,857,618 - -0.61% 3 Stars: Appealing
11/13/2009 18.22 18.39 18.05 18.16 7,244,298 - -0.33% 3 Stars: Appealing
11/12/2009 18.49 18.50 18.17 18.22 10,079,821 - -1.25% 3 Stars: Appealing
11/11/2009 18.37 18.50 18.18 18.45 7,793,844 + +0.87% 3 Stars: Appealing
11/10/2009 18.27 18.45 17.77 18.29 20,858,066 - -6.35% 3 Stars: Appealing
11/09/2009 19.34 19.68 19.07 19.53 13,472,115 + +2.79% 3 Stars: Appealing
11/06/2009 18.25 19.13 18.16 19.00 11,028,239 + +4.63% 3 Stars: Appealing
11/05/2009 17.97 18.41 17.94 18.16 5,731,104 + +2.43% 3 Stars: Appealing
11/04/2009 17.79 18.12 17.70 17.73 10,982,790 - -0.23% 3 Stars: Appealing
11/03/2009 17.87 18.05 17.57 17.77 17,473,620 - -1.33% 3 Stars: Appealing
11/02/2009 18.25 18.40 17.90 18.01 13,953,234 - -1.26% 3 Stars: Appealing
10/30/2009 18.66 18.93 18.12 18.24 10,325,089 - -2.46% 3 Stars: Appealing
10/29/2009 18.60 18.81 18.42 18.70 4,324,294 + +0.97% 3 Stars: Appealing
10/28/2009 18.95 18.96 18.44 18.52 8,663,874 - -2.27% 3 Stars: Appealing
10/27/2009 19.47 19.73 18.79 18.95 9,807,090 - -2.67% 3 Stars: Appealing
10/26/2009 19.71 19.97 19.40 19.47 4,759,630 - -1.22% 3 Stars: Appealing
10/23/2009 20.17 20.35 19.53 19.71 4,845,031 - -1.25% 3 Stars: Appealing
10/22/2009 19.73 19.96 19.31 19.96 8,402,309 + +1.17% 3 Stars: Appealing
10/21/2009 19.81 20.26 19.69 19.73 6,923,293 - -1.20% 3 Stars: Appealing
10/20/2009 20.45 20.60 19.74 19.97 10,377,960 - -4.13% 3 Stars: Appealing
10/19/2009 20.67 20.99 20.53 20.83 3,980,231 + +1.31% 3 Stars: Appealing
10/16/2009 20.17 20.74 20.12 20.56 6,155,532 + +1.03% 3 Stars: Appealing
10/15/2009 20.67 21.05 20.16 20.35 10,435,282 - -2.68% 3 Stars: Appealing
10/14/2009 20.93 21.05 20.80 20.91 5,364,219 + +0.67% 3 Stars: Appealing
10/13/2009 20.40 21.00 20.36 20.77 6,017,145 + +0.92% 3 Stars: Appealing
10/12/2009 20.45 20.85 20.35 20.58 5,955,110 + +0.83% 3 Stars: Appealing
10/09/2009 20.61 20.70 20.08 20.41 6,310,063 - -1.07% 3 Stars: Appealing
10/08/2009 20.10 20.69 19.78 20.63 10,460,056 + +3.15% 3 Stars: Appealing
10/07/2009 19.30 20.14 19.26 20.00 9,303,698 + +4.06% 3 Stars: Appealing
10/06/2009 18.90 19.27 18.73 19.22 8,193,077 + +2.95% 3 Stars: Appealing
10/05/2009 18.43 18.93 18.34 18.67 6,081,615 + +1.91% 3 Stars: Appealing
10/02/2009 18.32 18.69 18.25 18.32 8,115,353 - -0.76% 3 Stars: Appealing
10/01/2009 18.99 19.09 18.46 18.46 6,158,722 - -3.10% 3 Stars: Appealing
09/30/2009 19.30 19.47 18.93 19.05 6,800,809 - -0.47% 3 Stars: Appealing
09/29/2009 19.39 19.53 19.09 19.14 6,904,876 - -0.73% 3 Stars: Appealing
09/28/2009 19.55 19.80 19.20 19.28 7,302,164 - -0.92% 3 Stars: Appealing
09/25/2009 19.34 19.60 19.09 19.46 8,801,379 + +0.88% 3 Stars: Appealing
09/24/2009 19.24 19.44 19.01 19.29 11,813,348 - -2.72% 3 Stars: Appealing
09/23/2009 18.68 20.33 18.55 19.83 29,218,280 + +7.07% 3 Stars: Appealing
09/22/2009 18.39 18.67 18.26 18.52 6,613,488 + +0.98% 3 Stars: Appealing
09/21/2009 18.78 19.11 18.28 18.34 7,310,057 - -1.98% 3 Stars: Appealing
09/18/2009 18.81 18.94 18.43 18.71 6,511,685 - -0.16% 3 Stars: Appealing
09/17/2009 18.99 19.20 18.57 18.74 6,680,802 - -0.58% 3 Stars: Appealing
09/16/2009 18.46 19.01 18.21 18.85 15,227,598 + +4.43% 3 Stars: Appealing
09/15/2009 18.31 18.31 17.72 18.05 15,856,814 - -0.33% 3 Stars: Appealing
09/14/2009 18.32 18.43 17.99 18.11 8,967,510 - -0.39% 3 Stars: Appealing
09/11/2009 17.92 18.32 17.68 18.18 14,318,087 + +0.72% 3 Stars: Appealing
09/10/2009 18.13 18.34 17.95 18.05 15,279,735 - -2.59% 3 Stars: Appealing
09/09/2009 18.95 19.00 18.40 18.53 8,580,838 - -2.11% 3 Stars: Appealing
09/08/2009 18.90 19.02 18.55 18.93 6,872,707 + +2.27% 3 Stars: Appealing
09/04/2009 18.52 18.52 18.11 18.51 3,698,588 + +2.32% 3 Stars: Appealing
09/03/2009 18.45 18.67 17.95 18.09 5,456,002 - -0.66% 3 Stars: Appealing
09/02/2009 17.85 18.29 17.70 18.21 9,543,995 + +2.19% 3 Stars: Appealing
09/01/2009 18.29 18.55 17.74 17.82 10,025,632 - -2.20% 3 Stars: Appealing
08/31/2009 18.31 18.50 18.03 18.22 10,338,568 - -2.88% 3 Stars: Appealing
08/28/2009 19.18 19.20 18.60 18.76 9,466,498 - -1.26% 3 Stars: Appealing
08/27/2009 19.00 19.17 18.66 19.00 4,864,469 - -0.52% 3 Stars: Appealing
08/26/2009 18.92 19.20 18.80 19.10 5,349,010 + +1.33% 3 Stars: Appealing
08/25/2009 19.38 19.56 18.70 18.85 9,148,558 - -3.08% 3 Stars: Appealing
08/24/2009 19.44 19.75 19.13 19.45 5,635,818 + +0.05% 3 Stars: Appealing
08/21/2009 19.47 19.78 19.10 19.44 5,417,038 + +0.99% 3 Stars: Appealing
08/20/2009 18.97 19.36 18.95 19.25 7,083,359 + +0.84% 3 Stars: Appealing
08/19/2009 19.51 19.60 18.62 19.09 16,211,847 - -2.10% 3 Stars: Appealing
08/18/2009 19.60 19.91 19.25 19.50 17,406,094 - -0.36% 3 Stars: Appealing
08/17/2009 20.88 20.88 19.56 19.57 13,084,456 - -8.08% 3 Stars: Appealing
08/14/2009 20.95 21.53 20.90 21.29 7,411,471 + +1.14% 3 Stars: Appealing
08/13/2009 21.34 21.34 20.72 21.05 5,101,307 - -0.24% 3 Stars: Appealing
08/12/2009 20.38 21.35 20.38 21.10 8,911,359 + +3.74% 3 Stars: Appealing
08/11/2009 20.61 20.82 20.20 20.34 6,693,481 - -1.93% 3 Stars: Appealing
08/10/2009 20.58 20.85 20.56 20.74 5,663,991 + +0.14% 3 Stars: Appealing
08/07/2009 20.86 21.00 20.50 20.71 9,760,156 + +0.10% 3 Stars: Appealing
08/06/2009 20.49 20.77 20.25 20.69 9,153,679 + +1.42% 3 Stars: Appealing
08/05/2009 21.22 21.41 20.08 20.40 22,454,526 - -6.81% 3 Stars: Appealing
08/04/2009 21.57 22.14 21.35 21.89 13,072,907 + +1.58% 3 Stars: Appealing
08/03/2009 21.70 21.90 21.14 21.55 6,902,523 + +0.37% 3 Stars: Appealing
07/31/2009 21.03 21.77 21.02 21.47 7,125,633 + +1.61% 3 Stars: Appealing
07/30/2009 21.24 21.63 20.89 21.13 6,382,431 + +1.83% 3 Stars: Appealing
07/29/2009 20.88 21.08 20.65 20.75 4,557,412 - -1.66% 3 Stars: Appealing
07/28/2009 20.77 21.13 20.60 21.10 5,658,650 + +1.78% 3 Stars: Appealing
07/27/2009 21.24 21.49 20.49 20.73 9,332,384 - -2.03% 3 Stars: Appealing
07/24/2009 21.40 21.59 20.85 21.16 8,371,210 - -2.35% 3 Stars: Appealing
07/23/2009 21.59 22.12 21.53 21.67 7,760,800 - -0.69% 3 Stars: Appealing
07/22/2009 21.90 22.12 21.59 21.82 5,260,563 - -0.73% 3 Stars: Appealing
07/21/2009 21.56 21.99 21.39 21.98 7,172,688 + +2.61% 3 Stars: Appealing
07/20/2009 20.83 21.43 20.73 21.42 6,112,301 + +2.34% 3 Stars: Appealing
07/17/2009 21.55 21.55 20.79 20.93 8,070,540 - -2.42% 3 Stars: Appealing
07/16/2009 21.27 21.52 21.04 21.45 5,725,560 + +0.23% 3 Stars: Appealing
07/15/2009 21.36 21.61 21.14 21.40 6,938,225 + +1.09% 3 Stars: Appealing
07/14/2009 21.18 21.48 21.03 21.17 4,907,823 - -1.44% 3 Stars: Appealing
07/13/2009 20.97 21.54 20.58 21.48 5,762,533 + +2.43% 3 Stars: Appealing
07/10/2009 20.65 21.17 20.65 20.97 4,824,418 + +0.77% 3 Stars: Appealing
07/09/2009 20.67 21.05 20.67 20.81 5,833,488 + +2.71% 3 Stars: Appealing
07/08/2009 20.33 20.64 19.96 20.26 6,159,514 + +0.05% 3 Stars: Appealing
07/07/2009 21.05 21.35 20.25 20.25 5,841,434 - -4.30% 3 Stars: Appealing
07/06/2009 21.46 21.76 20.90 21.16 3,730,668 - -1.12% 3 Stars: Appealing
07/02/2009 21.87 21.94 21.03 21.40 6,156,066 - -2.46% 3 Stars: Appealing