Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 24.61 25.96 24.28 25.46 2,527,931 + +1.43% 4 Stars: Appealing
11/19/2009 26.95 27.10 24.92 25.10 4,805,374 - -11.15% 4 Stars: Appealing
11/18/2009 28.23 29.20 27.46 28.25 3,283,636 + +3.82% 4 Stars: Appealing
11/17/2009 27.41 28.70 26.39 27.21 3,587,737 - -1.48% 5 Stars: Appealing
11/16/2009 25.87 27.72 25.87 27.62 4,874,951 + +10.88% 5 Stars: Appealing
11/13/2009 24.53 25.05 24.23 24.91 2,038,156 + +3.36% 4 Stars: Appealing
11/12/2009 23.86 25.00 23.54 24.10 5,237,366 + +1.43% 4 Stars: Appealing
11/11/2009 21.75 23.94 21.43 23.76 5,097,666 + +14.67% 5 Stars: Appealing
11/10/2009 21.76 22.00 20.60 20.72 2,052,857 - -5.04% 4 Stars: Appealing
11/09/2009 21.30 21.94 21.19 21.82 1,431,484 + +4.75% 4 Stars: Appealing
11/06/2009 19.81 20.93 19.75 20.83 1,376,868 + +3.37% 4 Stars: Appealing
11/05/2009 19.60 20.32 19.26 20.15 1,576,823 + +4.13% 4 Stars: Appealing
11/04/2009 20.53 20.65 19.32 19.35 1,791,489 - -3.87% 4 Stars: Appealing
11/03/2009 19.22 20.55 19.01 20.13 1,992,024 + +3.28% 4 Stars: Appealing
11/02/2009 20.09 20.36 18.95 19.49 2,430,002 - -2.01% 4 Stars: Appealing
10/30/2009 20.34 20.61 19.50 19.89 2,374,111 - -2.64% 4 Stars: Appealing
10/29/2009 21.01 21.60 20.20 20.43 2,366,218 + +3.86% 4 Stars: Appealing
10/28/2009 20.82 20.82 19.36 19.67 2,027,530 - -5.30% 4 Stars: Appealing
10/27/2009 22.48 22.50 20.38 20.77 2,432,741 - -5.42% 4 Stars: Appealing
10/26/2009 22.39 23.43 21.80 21.96 2,260,910 - -1.44% 4 Stars: Appealing
10/23/2009 23.67 23.90 22.00 22.28 2,395,657 - -5.31% 4 Stars: Appealing
10/22/2009 22.97 23.66 22.12 23.53 1,886,027 + +3.57% 4 Stars: Appealing
10/21/2009 22.72 24.11 22.59 22.72 3,018,707 + +0.31% 4 Stars: Appealing
10/20/2009 21.79 23.10 21.27 22.65 2,522,786 + +4.52% 4 Stars: Appealing
10/19/2009 21.25 21.95 21.13 21.67 1,049,186 + +3.19% 4 Stars: Appealing
10/16/2009 21.75 21.95 20.90 21.00 1,187,739 - -4.50% 4 Stars: Appealing
10/15/2009 21.12 22.08 21.12 21.99 1,092,982 + +3.09% 4 Stars: Appealing
10/14/2009 21.60 21.75 21.05 21.33 1,107,307 + +0.57% 4 Stars: Appealing
10/13/2009 21.85 21.85 20.47 21.21 2,008,947 - -1.16% 4 Stars: Appealing
10/12/2009 22.14 22.27 21.31 21.46 883,414 - -1.92% 4 Stars: Appealing
10/09/2009 22.13 22.42 21.50 21.88 1,083,163 - -2.23% 4 Stars: Appealing
10/08/2009 22.34 22.65 21.77 22.38 2,091,386 + +1.68% 4 Stars: Appealing
10/07/2009 20.41 22.08 20.40 22.01 2,285,856 + +7.89% 4 Stars: Appealing
10/06/2009 19.98 20.65 19.90 20.40 2,026,971 + +4.72% 4 Stars: Appealing
10/05/2009 19.48 20.05 19.24 19.48 1,164,975 + +0.31% 4 Stars: Appealing
10/02/2009 19.53 19.90 18.95 19.42 1,316,548 - -2.46% 4 Stars: Appealing
10/01/2009 20.76 21.20 19.80 19.91 1,771,155 - -4.19% 4 Stars: Appealing
09/30/2009 21.26 21.32 20.04 20.78 1,529,978 + +0.34% 4 Stars: Appealing
09/29/2009 19.47 21.14 19.47 20.71 2,216,317 + +6.81% 4 Stars: Appealing
09/28/2009 19.56 19.65 19.12 19.39 921,453 + +0.31% 4 Stars: Appealing
09/25/2009 19.95 19.95 19.00 19.33 1,839,511 - -3.25% 4 Stars: Appealing
09/24/2009 21.00 21.25 19.91 19.98 1,380,364 - -4.40% 4 Stars: Appealing
09/23/2009 21.83 21.99 20.60 20.90 1,479,668 - -4.30% 4 Stars: Appealing
09/22/2009 22.00 22.18 21.50 21.84 1,166,291 + +0.78% 4 Stars: Appealing
09/21/2009 22.25 22.28 21.14 21.67 1,097,712 - -4.58% 4 Stars: Appealing
09/18/2009 23.50 23.67 22.55 22.71 1,194,735 - -2.82% 4 Stars: Appealing
09/17/2009 23.54 24.40 22.98 23.37 2,180,205 + +0.82% 4 Stars: Appealing
09/16/2009 22.56 23.40 22.33 23.18 1,762,193 + +3.81% 4 Stars: Appealing
09/15/2009 22.29 22.70 21.52 22.33 1,148,401 + +0.13% 4 Stars: Appealing
09/14/2009 21.43 22.55 21.15 22.30 1,192,103 + +2.43% 4 Stars: Appealing
09/11/2009 22.34 22.92 21.57 21.77 1,751,830 - -1.09% 4 Stars: Appealing
09/10/2009 21.86 22.28 21.56 22.01 1,205,143 + +0.87% 4 Stars: Appealing
09/09/2009 20.75 22.00 20.42 21.82 2,271,088 + +6.60% 4 Stars: Appealing
09/08/2009 20.46 20.62 20.11 20.47 903,264 + +3.38% 4 Stars: Appealing
09/04/2009 19.36 19.90 18.95 19.80 1,302,828 + +2.59% 4 Stars: Appealing
09/03/2009 19.40 19.45 19.03 19.30 1,155,692 + +1.58% 4 Stars: Appealing
09/02/2009 18.74 19.22 18.31 19.00 729,637 + +1.66% 4 Stars: Appealing
09/01/2009 19.22 19.82 18.63 18.69 1,089,134 - -3.51% 4 Stars: Appealing
08/31/2009 20.02 20.02 19.25 19.37 1,095,725 - -6.20% 4 Stars: Appealing
08/28/2009 21.40 21.45 20.33 20.65 823,094 - -1.99% 4 Stars: Appealing
08/27/2009 20.38 21.27 19.50 21.07 1,969,769 + +3.23% 4 Stars: Appealing
08/26/2009 20.35 20.43 19.93 20.41 1,067,836 + +2.41% 4 Stars: Appealing
08/25/2009 20.95 21.03 19.85 19.93 1,184,441 - -5.37% 4 Stars: Appealing
08/24/2009 21.50 21.75 20.96 21.06 760,303 - -1.36% 4 Stars: Appealing
08/21/2009 21.23 21.69 21.10 21.35 759,152 + +2.35% 4 Stars: Appealing
08/20/2009 19.59 21.06 19.59 20.86 1,289,671 + +6.43% 4 Stars: Appealing
08/19/2009 19.45 20.04 19.05 19.60 1,019,958 - -1.61% 4 Stars: Appealing
08/18/2009 20.23 20.78 19.73 19.92 1,091,756 - -1.24% 4 Stars: Appealing
08/17/2009 20.64 20.64 19.80 20.17 1,051,325 - -5.84% 4 Stars: Appealing
08/14/2009 21.99 22.38 21.18 21.42 749,545 - -3.82% 4 Stars: Appealing
08/13/2009 22.30 22.32 21.45 22.27 940,281 + +2.02% 4 Stars: Appealing
08/12/2009 20.86 22.23 20.70 21.83 1,458,466 + +5.31% 4 Stars: Appealing
08/11/2009 21.25 21.25 20.45 20.73 1,150,978 - -2.86% 4 Stars: Appealing
08/10/2009 21.88 21.99 20.94 21.34 1,395,174 - -3.70% 4 Stars: Appealing
08/07/2009 22.81 23.00 21.69 22.16 1,365,117 - -1.82% 4 Stars: Appealing
08/06/2009 24.24 24.24 22.36 22.57 1,581,357 - -7.76% 4 Stars: Appealing
08/05/2009 24.26 24.61 23.71 24.47 918,473 + +0.70% 4 Stars: Appealing
08/04/2009 24.50 24.65 23.95 24.30 1,127,941 - -2.33% 4 Stars: Appealing
08/03/2009 24.34 25.15 24.00 24.88 1,037,031 + +4.06% 4 Stars: Appealing
07/31/2009 23.74 24.56 23.70 23.91 885,720 - -0.25% 4 Stars: Appealing
07/30/2009 25.07 25.20 23.43 23.97 1,328,512 - -2.40% 4 Stars: Appealing
07/29/2009 24.18 24.81 23.50 24.56 1,383,932 - -2.81% 4 Stars: Appealing
07/28/2009 25.58 25.73 24.84 25.27 1,126,538 - -1.21% 4 Stars: Appealing
07/27/2009 24.72 25.98 24.63 25.58 998,105 + +2.61% 4 Stars: Appealing
07/24/2009 23.80 25.00 23.47 24.93 850,577 + +3.36% 4 Stars: Appealing
07/23/2009 23.53 24.42 23.15 24.12 919,271 + +3.43% 5 Stars: Appealing
07/22/2009 23.62 23.97 22.52 23.32 1,086,250 - -4.27% 5 Stars: Appealing
07/21/2009 24.00 24.99 23.68 24.36 1,816,946 + +2.44% 5 Stars: Appealing
07/20/2009 23.76 24.00 22.90 23.78 1,678,326 + +0.81% 5 Stars: Appealing
07/17/2009 22.66 23.89 22.47 23.59 1,559,503 + +2.70% 5 Stars: Appealing
07/16/2009 22.50 23.13 21.83 22.97 1,986,967 + +1.14% 5 Stars: Appealing
07/15/2009 21.85 22.98 21.34 22.71 2,447,814 + +8.14% 5 Stars: Appealing
07/14/2009 19.30 21.13 19.26 21.00 2,086,378 + +11.41% 4 Stars: Appealing
07/13/2009 18.26 18.85 17.12 18.85 1,486,735 + +1.62% 4 Stars: Appealing
07/10/2009 18.61 18.79 18.00 18.55 691,858 - -1.64% 4 Stars: Appealing
07/09/2009 18.90 19.20 18.46 18.86 736,908 + +2.67% 4 Stars: Appealing
07/08/2009 18.74 19.17 17.78 18.37 1,642,506 - -0.76% 4 Stars: Appealing
07/07/2009 19.31 19.31 18.42 18.51 936,190 - -4.24% 4 Stars: Appealing
07/06/2009 20.40 20.40 18.64 19.33 1,579,376 - -7.73% 4 Stars: Appealing
07/02/2009 20.72 20.95 20.33 20.95 766,938 - -2.65% 4 Stars: Appealing