Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 19.48 19.75 19.01 19.44 5,753,061 - -0.66% 3 Stars: Appealing
11/19/2009 19.74 19.78 19.26 19.57 5,797,431 - -2.30% 4 Stars: Appealing
11/18/2009 20.42 20.60 19.87 20.03 4,446,149 - -2.24% 4 Stars: Appealing
11/17/2009 20.80 21.05 20.43 20.49 3,726,793 - -1.40% 4 Stars: Appealing
11/16/2009 20.72 21.00 20.64 20.78 3,116,233 + +0.78% 4 Stars: Appealing
11/13/2009 20.22 20.71 20.13 20.62 4,991,019 + +2.79% 4 Stars: Appealing
11/12/2009 20.62 20.87 19.96 20.06 2,958,623 - -2.57% 4 Stars: Appealing
11/11/2009 20.75 20.90 20.28 20.59 3,463,279 + +0.73% 4 Stars: Appealing
11/10/2009 20.47 20.61 20.07 20.44 2,861,122 - -0.34% 4 Stars: Appealing
11/09/2009 20.41 20.88 20.28 20.51 4,689,148 + +1.64% 4 Stars: Appealing
11/06/2009 19.25 20.60 19.19 20.18 9,009,039 + +8.73% 4 Stars: Appealing
11/05/2009 18.91 19.16 18.22 18.56 6,863,014 - -0.22% 4 Stars: Appealing
11/04/2009 18.78 19.46 18.56 18.60 6,302,471 + +0.43% 3 Stars: Appealing
11/03/2009 18.23 18.71 18.03 18.52 4,902,652 + +0.38% 4 Stars: Appealing
11/02/2009 17.89 18.82 17.55 18.45 6,483,158 + +3.42% 3 Stars: Appealing
10/30/2009 18.51 19.24 17.69 17.84 6,142,011 - -4.29% 3 Stars: Appealing
10/29/2009 18.22 18.88 18.20 18.64 4,318,658 + +2.98% 4 Stars: Appealing
10/28/2009 19.06 19.16 17.83 18.10 8,843,748 - -5.53% 4 Stars: Appealing
10/27/2009 20.31 20.31 18.79 19.16 9,989,577 - -6.67% 4 Stars: Appealing
10/26/2009 20.88 21.60 20.36 20.53 3,581,268 - -1.39% 4 Stars: Appealing
10/23/2009 21.55 21.59 20.77 20.82 3,189,899 - -2.71% 4 Stars: Appealing
10/22/2009 21.58 21.74 20.89 21.40 3,925,840 - -0.65% 4 Stars: Appealing
10/21/2009 20.98 22.04 20.98 21.54 4,724,025 + +2.28% 4 Stars: Appealing
10/20/2009 21.75 21.75 20.84 21.06 3,099,835 - -2.99% 4 Stars: Appealing
10/19/2009 21.72 21.94 21.37 21.71 1,771,375 - 0.00% 4 Stars: Appealing
10/16/2009 21.73 21.90 21.22 21.71 2,875,402 - -1.23% 4 Stars: Appealing
10/15/2009 22.02 22.02 21.60 21.98 2,088,671 - -1.08% 4 Stars: Appealing
10/14/2009 21.84 22.42 21.84 22.22 3,386,230 + +2.87% 4 Stars: Appealing
10/13/2009 21.37 21.86 21.32 21.60 2,515,376 + +0.70% 4 Stars: Appealing
10/12/2009 21.55 21.88 21.33 21.45 2,109,521 - -0.33% 4 Stars: Appealing
10/09/2009 21.29 21.63 21.05 21.52 3,766,630 + +1.18% 4 Stars: Appealing
10/08/2009 20.90 21.66 20.73 21.27 4,017,264 + +2.80% 4 Stars: Appealing
10/07/2009 20.68 21.03 20.61 20.69 2,253,916 - -0.48% 4 Stars: Appealing
10/06/2009 20.68 20.97 20.30 20.79 3,550,499 + +1.02% 4 Stars: Appealing
10/05/2009 19.93 20.68 19.87 20.58 4,329,585 + +3.21% 4 Stars: Appealing
10/02/2009 19.83 20.19 19.61 19.94 4,539,369 - -1.38% 4 Stars: Appealing
10/01/2009 21.43 21.45 20.16 20.22 4,800,357 - -5.87% 4 Stars: Appealing
09/30/2009 21.67 21.85 20.66 21.48 3,897,139 + +0.37% 4 Stars: Appealing
09/29/2009 21.46 21.77 21.23 21.40 1,888,803 + +0.28% 4 Stars: Appealing
09/28/2009 20.95 21.49 20.72 21.34 2,290,058 + +2.30% 4 Stars: Appealing
09/25/2009 20.92 21.27 20.73 20.86 3,149,134 - -0.67% 4 Stars: Appealing
09/24/2009 21.30 21.50 20.80 21.00 3,647,355 - -1.18% 4 Stars: Appealing
09/23/2009 21.67 21.96 21.23 21.25 2,993,255 - -1.85% 4 Stars: Appealing
09/22/2009 21.58 22.06 21.43 21.65 3,042,061 + +0.84% 4 Stars: Appealing
09/21/2009 21.55 22.04 21.20 21.47 4,768,543 - -1.65% 4 Stars: Appealing
09/18/2009 22.45 22.50 21.75 21.83 4,218,402 - -1.93% 4 Stars: Appealing
09/17/2009 22.60 23.00 22.08 22.26 4,535,040 - -1.59% 4 Stars: Appealing
09/16/2009 22.82 23.18 22.39 22.62 4,960,418 - -0.62% 4 Stars: Appealing
09/15/2009 23.11 23.30 22.58 22.76 6,373,783 - -1.26% 4 Stars: Appealing
09/14/2009 22.36 23.08 22.29 23.05 2,724,953 + +1.86% 4 Stars: Appealing
09/11/2009 22.59 23.05 22.31 22.63 3,257,362 + +0.27% 4 Stars: Appealing
09/10/2009 22.22 22.84 21.78 22.57 5,644,961 + +2.54% 4 Stars: Appealing
09/09/2009 21.30 22.19 21.27 22.01 5,945,469 + +3.43% 4 Stars: Appealing
09/08/2009 21.26 21.53 20.99 21.28 3,713,339 + +1.38% 4 Stars: Appealing
09/04/2009 20.44 21.19 20.44 20.99 2,908,385 + +1.99% 4 Stars: Appealing
09/03/2009 20.35 20.63 20.00 20.58 3,749,131 + +2.54% 4 Stars: Appealing
09/02/2009 19.56 20.25 19.39 20.07 7,584,493 + +1.93% 4 Stars: Appealing
09/01/2009 20.88 21.27 19.67 19.69 6,695,305 - -5.88% 4 Stars: Appealing
08/31/2009 20.83 20.97 20.22 20.92 5,296,663 - -0.76% 4 Stars: Appealing
08/28/2009 21.13 21.99 20.93 21.08 3,078,279 - -0.71% 4 Stars: Appealing
08/27/2009 21.04 21.38 20.81 21.23 4,034,258 - 0.00% 4 Stars: Appealing
08/26/2009 20.80 21.29 20.44 21.23 4,921,527 + +2.71% 4 Stars: Appealing
08/25/2009 20.75 20.98 20.39 20.67 3,172,953 + +0.83% 4 Stars: Appealing
08/24/2009 20.76 21.12 20.26 20.50 4,005,447 - -1.39% 4 Stars: Appealing
08/21/2009 20.19 20.98 20.03 20.79 5,101,877 + +4.11% 4 Stars: Appealing
08/20/2009 19.10 20.04 19.10 19.97 5,756,885 + +3.69% 4 Stars: Appealing
08/19/2009 19.08 19.38 18.78 19.26 3,709,149 + +0.47% 4 Stars: Appealing
08/18/2009 18.93 19.39 18.80 19.17 5,384,527 + +5.04% 3 Stars: Appealing
08/17/2009 18.86 18.92 18.20 18.25 4,174,404 - -4.25% 3 Stars: Appealing
08/14/2009 19.51 19.59 18.94 19.06 3,246,051 - -2.66% 4 Stars: Appealing
08/13/2009 19.27 19.61 19.01 19.58 3,380,819 + +2.35% 4 Stars: Appealing
08/12/2009 18.89 19.30 18.85 19.13 7,950,866 + +1.27% 4 Stars: Appealing
08/11/2009 19.38 19.42 18.84 18.89 8,369,726 - -2.73% 4 Stars: Appealing
08/10/2009 20.00 20.05 19.29 19.42 4,615,476 - -2.51% 4 Stars: Appealing
08/07/2009 20.00 20.23 19.65 19.92 4,575,880 + +1.58% 4 Stars: Appealing
08/06/2009 20.06 20.26 19.45 19.61 4,752,256 - -1.80% 3 Stars: Appealing
08/05/2009 20.63 20.99 19.83 19.97 6,400,147 - -3.11% 3 Stars: Appealing
08/04/2009 20.49 21.39 20.45 20.61 7,307,409 + +0.93% 3 Stars: Appealing
08/03/2009 20.29 20.78 19.91 20.42 5,814,242 + +3.39% 3 Stars: Appealing
07/31/2009 19.57 20.10 19.43 19.75 4,706,793 + +0.15% 4 Stars: Appealing
07/30/2009 19.48 20.05 19.48 19.72 5,138,124 + +2.60% 4 Stars: Appealing
07/29/2009 18.98 19.76 18.63 19.22 4,954,767 - -0.36% 4 Stars: Appealing
07/28/2009 19.40 19.50 18.99 19.29 4,486,669 - -1.33% 4 Stars: Appealing
07/27/2009 19.70 19.78 19.12 19.55 4,964,537 - -0.96% 4 Stars: Appealing
07/24/2009 19.56 20.03 19.21 19.74 6,552,073 - -0.10% 4 Stars: Appealing
07/23/2009 18.62 20.25 18.30 19.76 14,580,944 + +12.98% 4 Stars: Appealing
07/22/2009 17.60 17.60 16.87 17.49 9,785,062 - -0.11% 4 Stars: Appealing
07/21/2009 18.33 18.43 17.46 17.51 7,158,286 - -3.26% 4 Stars: Appealing
07/20/2009 17.77 18.43 17.70 18.10 6,653,384 + +2.38% 4 Stars: Appealing
07/17/2009 17.00 17.95 17.00 17.68 8,597,185 + +3.21% 4 Stars: Appealing
07/16/2009 16.33 17.25 16.13 17.13 7,382,406 + +4.71% 4 Stars: Appealing
07/15/2009 16.21 16.50 16.12 16.36 9,781,124 + +4.60% 4 Stars: Appealing
07/14/2009 14.83 15.87 14.66 15.64 6,893,142 + +5.39% 4 Stars: Appealing
07/13/2009 14.74 14.86 14.27 14.84 4,632,294 + +1.16% 4 Stars: Appealing
07/10/2009 14.27 14.75 14.15 14.67 5,374,753 + +2.09% 4 Stars: Appealing
07/09/2009 14.15 14.55 13.90 14.37 3,451,351 + +2.79% 4 Stars: Appealing
07/08/2009 13.99 14.19 13.58 13.98 8,261,837 + +0.36% 4 Stars: Appealing
07/07/2009 14.58 14.58 13.85 13.93 7,338,529 - -4.59% 4 Stars: Appealing
07/06/2009 15.01 15.04 14.24 14.60 6,625,848 - -2.80% 4 Stars: Appealing
07/02/2009 15.49 15.59 14.99 15.02 3,253,830 - -4.03% 4 Stars: Appealing