Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 19.16 19.31 19.08 19.24 48,601,576 - -0.31% 4 Stars: Appealing
11/19/2009 19.40 19.40 18.95 19.30 108,665,088 - -4.08% 4 Stars: Appealing
11/18/2009 20.24 20.28 20.00 20.12 43,215,645 - -0.98% 4 Stars: Appealing
11/17/2009 20.09 20.35 20.00 20.32 37,596,507 + +0.44% 4 Stars: Appealing
11/16/2009 20.11 20.32 20.01 20.23 64,782,202 + +2.07% 4 Stars: Appealing
11/13/2009 19.72 19.95 19.58 19.82 43,966,500 + +0.71% 4 Stars: Appealing
11/12/2009 19.78 20.50 19.63 19.68 77,009,542 - -0.81% 4 Stars: Appealing
11/11/2009 19.65 19.90 19.64 19.84 61,342,282 + +1.74% 4 Stars: Appealing
11/10/2009 19.43 19.69 19.42 19.50 59,517,776 + +0.21% 4 Stars: Appealing
11/09/2009 19.15 19.46 19.12 19.46 51,383,090 + +2.80% 4 Stars: Appealing
11/06/2009 18.80 19.11 18.74 18.93 44,168,539 + +0.21% 4 Stars: Appealing
11/05/2009 18.74 19.10 18.62 18.89 66,146,505 + +1.61% 4 Stars: Appealing
11/04/2009 18.62 18.83 18.50 18.59 85,837,068 + +0.49% 4 Stars: Appealing
11/03/2009 18.63 18.65 18.31 18.50 101,618,322 - -2.68% 4 Stars: Appealing
11/02/2009 19.05 19.15 18.75 19.01 63,635,505 - -0.52% 4 Stars: Appealing
10/30/2009 19.31 19.34 18.74 19.11 92,276,249 - -0.57% 4 Stars: Appealing
10/29/2009 19.18 19.41 19.10 19.22 77,273,492 + +1.00% 4 Stars: Appealing
10/28/2009 19.61 19.75 19.02 19.03 87,595,185 - -3.60% 4 Stars: Appealing
10/27/2009 20.01 20.13 19.67 19.74 68,171,429 - -0.45% 4 Stars: Appealing
10/26/2009 19.78 20.04 19.56 19.83 63,005,608 + +0.25% 4 Stars: Appealing
10/23/2009 20.40 20.40 19.61 19.78 82,680,895 - -1.69% 4 Stars: Appealing
10/22/2009 19.86 20.18 19.62 20.12 66,658,987 + +1.31% 4 Stars: Appealing
10/21/2009 20.17 20.42 19.66 19.86 88,171,762 - -1.59% 4 Stars: Appealing
10/20/2009 20.46 20.58 20.11 20.18 67,829,001 - -1.13% 4 Stars: Appealing
10/19/2009 20.29 20.48 20.04 20.41 68,147,504 + +1.14% 4 Stars: Appealing
10/16/2009 20.47 20.57 20.02 20.18 75,760,758 - -2.37% 4 Stars: Appealing
10/15/2009 20.81 20.93 20.54 20.67 80,532,873 - -0.77% 4 Stars: Appealing
10/14/2009 21.26 21.27 20.78 20.83 164,972,309 + +1.66% 4 Stars: Appealing
10/13/2009 20.51 20.69 20.35 20.49 116,652,680 + +0.44% 4 Stars: Appealing
10/12/2009 20.38 20.65 20.24 20.40 65,087,228 + +1.14% 4 Stars: Appealing
10/09/2009 19.85 20.32 19.81 20.17 55,944,835 + +1.46% 4 Stars: Appealing
10/08/2009 19.74 19.98 19.50 19.88 74,199,386 + +0.66% 4 Stars: Appealing
10/07/2009 19.63 19.87 19.47 19.75 49,526,322 + +0.61% 4 Stars: Appealing
10/06/2009 19.30 19.78 19.28 19.63 74,185,341 + +2.77% 4 Stars: Appealing
10/05/2009 19.13 19.27 18.95 19.10 56,635,987 + +0.69% 4 Stars: Appealing
10/02/2009 18.95 19.22 18.95 18.97 58,179,856 + +0.37% 4 Stars: Appealing
10/01/2009 19.48 19.53 18.89 18.90 70,648,759 - -3.42% 4 Stars: Appealing
09/30/2009 19.62 19.79 19.25 19.57 64,733,915 + +0.46% 4 Stars: Appealing
09/29/2009 19.68 19.78 19.44 19.48 42,035,107 - -1.32% 4 Stars: Appealing
09/28/2009 19.41 19.93 19.40 19.74 37,818,838 + +1.91% 4 Stars: Appealing
09/25/2009 19.45 19.59 19.30 19.37 39,478,655 - -0.87% 4 Stars: Appealing
09/24/2009 19.87 20.00 19.45 19.54 52,362,023 - -1.71% 4 Stars: Appealing
09/23/2009 19.63 20.24 19.60 19.88 72,143,144 + +1.79% 4 Stars: Appealing
09/22/2009 19.63 19.73 19.45 19.53 38,173,438 - -0.05% 4 Stars: Appealing
09/21/2009 19.47 19.76 19.42 19.54 36,160,962 - -0.10% 4 Stars: Appealing
09/18/2009 19.52 19.70 19.37 19.56 53,493,793 + +0.77% 4 Stars: Appealing
09/17/2009 19.63 19.89 19.22 19.41 64,601,568 - -1.22% 4 Stars: Appealing
09/16/2009 19.73 19.75 19.44 19.65 49,554,045 + +0.51% 4 Stars: Appealing
09/15/2009 19.53 19.70 19.36 19.55 48,283,458 + +0.98% 4 Stars: Appealing
09/14/2009 19.31 19.49 19.28 19.36 52,416,810 - -0.77% 4 Stars: Appealing
09/11/2009 19.90 19.94 19.37 19.51 59,413,115 - -1.27% 4 Stars: Appealing
09/10/2009 19.89 20.08 19.65 19.76 49,468,879 - -0.85% 4 Stars: Appealing
09/09/2009 19.80 20.15 19.61 19.93 48,804,616 + +0.66% 4 Stars: Appealing
09/08/2009 19.89 19.99 19.55 19.80 45,587,322 + +0.81% 4 Stars: Appealing
09/04/2009 19.43 19.69 19.28 19.64 47,277,724 + +1.13% 4 Stars: Appealing
09/03/2009 19.61 19.63 19.23 19.42 47,507,444 - -0.26% 4 Stars: Appealing
09/02/2009 19.62 19.83 19.47 19.47 41,576,198 - -1.27% 4 Stars: Appealing
09/01/2009 20.21 20.58 19.66 19.72 74,478,236 - -2.95% 4 Stars: Appealing
08/31/2009 20.08 20.38 19.97 20.32 53,486,158 + +0.35% 4 Stars: Appealing
08/28/2009 20.27 20.65 20.17 20.25 105,111,130 + +4.01% 4 Stars: Appealing
08/27/2009 19.35 19.53 19.16 19.47 51,412,505 + +0.21% 4 Stars: Appealing
08/26/2009 19.22 19.49 19.13 19.43 61,587,577 + +1.73% 4 Stars: Appealing
08/25/2009 18.75 19.25 18.74 19.10 62,060,037 + +1.81% 4 Stars: Appealing
08/24/2009 18.97 19.00 18.66 18.76 38,709,562 - -0.69% 4 Stars: Appealing
08/21/2009 18.89 18.92 18.55 18.89 55,163,250 + +0.96% 4 Stars: Appealing
08/20/2009 18.72 18.81 18.56 18.71 44,859,821 - -0.48% 4 Stars: Appealing
08/19/2009 18.54 18.89 18.51 18.80 48,168,722 + +0.15% 4 Stars: Appealing
08/18/2009 18.50 18.87 18.46 18.77 42,482,559 + +1.75% 4 Stars: Appealing
08/17/2009 18.43 18.58 18.41 18.45 48,360,483 - -1.70% 4 Stars: Appealing
08/14/2009 18.98 19.00 18.58 18.77 43,590,755 - -1.47% 4 Stars: Appealing
08/13/2009 18.97 19.08 18.78 19.05 44,096,124 + +1.28% 4 Stars: Appealing
08/12/2009 18.69 19.09 18.66 18.81 52,947,671 + +0.91% 4 Stars: Appealing
08/11/2009 18.70 18.95 18.62 18.64 32,775,891 - -0.64% 4 Stars: Appealing
08/10/2009 18.60 18.82 18.56 18.76 46,906,038 + +1.41% 4 Stars: Appealing
08/07/2009 18.93 19.00 18.50 18.50 59,441,865 - -1.07% 4 Stars: Appealing
08/06/2009 18.91 19.18 18.56 18.70 66,862,061 - -0.85% 4 Stars: Appealing
08/05/2009 19.27 19.30 18.86 18.86 60,034,938 - -2.38% 4 Stars: Appealing
08/04/2009 19.20 19.38 19.15 19.32 46,880,752 - -0.26% 4 Stars: Appealing
08/03/2009 19.50 19.56 19.18 19.37 44,330,782 + +0.62% 4 Stars: Appealing
07/31/2009 19.33 19.56 19.25 19.25 47,557,572 - -0.41% 4 Stars: Appealing
07/30/2009 19.57 19.80 19.30 19.33 60,640,878 - -0.36% 4 Stars: Appealing
07/29/2009 19.29 19.44 19.11 19.40 50,332,693 + +0.15% 4 Stars: Appealing
07/28/2009 19.30 19.46 19.05 19.37 60,037,069 - -0.51% 4 Stars: Appealing
07/27/2009 19.29 19.49 19.15 19.47 42,326,005 + +0.57% 4 Stars: Appealing
07/24/2009 19.12 19.40 19.01 19.36 51,690,054 - -0.62% 4 Stars: Appealing
07/23/2009 19.09 19.58 18.99 19.48 151,443,229 + +1.78% 4 Stars: Appealing
07/22/2009 18.87 19.28 18.84 19.14 141,096,155 + +1.27% 4 Stars: Appealing
07/21/2009 18.89 18.92 18.51 18.90 63,780,371 - 0.00% 4 Stars: Appealing
07/20/2009 18.86 18.93 18.52 18.90 77,865,853 + +0.59% 4 Stars: Appealing
07/17/2009 18.50 18.81 18.25 18.79 84,212,356 + +1.57% 4 Stars: Appealing
07/16/2009 17.94 18.59 17.94 18.50 90,052,825 + +2.49% 4 Stars: Appealing
07/15/2009 17.98 18.19 17.72 18.05 186,137,807 + +7.25% 4 Stars: Appealing
07/14/2009 16.50 16.89 16.46 16.83 95,548,649 + +2.06% 4 Stars: Appealing
07/13/2009 16.14 16.54 15.90 16.49 61,800,920 + +2.81% 4 Stars: Appealing
07/10/2009 15.96 16.22 15.86 16.04 51,148,548 + +0.12% 4 Stars: Appealing
07/09/2009 16.08 16.28 15.96 16.02 65,658,163 + +0.50% 4 Stars: Appealing
07/08/2009 16.30 16.36 15.78 15.94 80,897,039 - -1.91% 4 Stars: Appealing
07/07/2009 16.84 16.93 16.20 16.25 69,202,654 - -1.75% 4 Stars: Appealing
07/06/2009 16.60 16.84 16.37 16.54 47,324,217 - -1.08% 4 Stars: Appealing
07/02/2009 16.87 16.95 16.68 16.72 54,945,439 - -1.88% 4 Stars: Appealing