Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 14.28 14.44 13.97 14.12 4,357,913 - -3.42% 1 Stars: Appealing
11/19/2009 14.84 14.84 14.21 14.62 3,848,229 - -1.81% 1 Stars: Appealing
11/18/2009 14.79 15.30 14.71 14.89 3,090,435 - -0.27% 1 Stars: Appealing
11/17/2009 15.05 15.23 14.78 14.93 2,756,896 - -1.97% 1 Stars: Appealing
11/16/2009 15.19 15.47 15.09 15.23 2,735,712 + +1.60% 1 Stars: Appealing
11/13/2009 15.13 15.35 14.84 14.99 3,056,775 - -0.53% 1 Stars: Appealing
11/12/2009 15.73 15.73 14.95 15.07 4,629,765 - -3.77% 1 Stars: Appealing
11/11/2009 15.13 15.74 15.05 15.66 7,342,235 + +6.68% 1 Stars: Appealing
11/10/2009 15.19 15.34 14.54 14.68 4,520,269 - -3.29% 1 Stars: Appealing
11/09/2009 15.01 15.21 14.81 15.18 4,637,117 + +1.81% 1 Stars: Appealing
11/06/2009 14.88 15.53 14.64 14.91 5,521,511 - -1.52% 1 Stars: Appealing
11/05/2009 15.31 15.95 14.85 15.14 4,459,200 + +0.60% 1 Stars: Appealing
11/04/2009 14.98 15.66 14.91 15.05 5,509,798 + +0.80% 1 Stars: Appealing
11/03/2009 14.02 14.97 14.00 14.93 4,436,162 + +4.48% 1 Stars: Appealing
11/02/2009 14.29 14.72 13.62 14.29 5,489,206 + +0.78% 1 Stars: Appealing
10/30/2009 14.75 14.93 14.00 14.18 4,730,149 - -3.34% 1 Stars: Appealing
10/29/2009 14.28 15.06 14.14 14.67 5,446,910 + +4.64% 1 Stars: Appealing
10/28/2009 14.98 15.02 13.95 14.02 6,452,542 - -7.21% 1 Stars: Appealing
10/27/2009 15.51 15.82 15.05 15.11 4,857,523 - -2.20% 1 Stars: Appealing
10/26/2009 15.89 16.21 15.16 15.45 4,376,973 - -2.22% 1 Stars: Appealing
10/23/2009 16.26 16.82 15.29 15.80 7,233,625 - -2.29% 1 Stars: Appealing
10/22/2009 15.08 16.49 14.86 16.17 7,432,021 + +7.51% 1 Stars: Appealing
10/21/2009 15.26 15.72 15.00 15.04 3,199,476 - -1.83% 1 Stars: Appealing
10/20/2009 15.30 15.68 15.02 15.32 3,541,053 - -0.91% 1 Stars: Appealing
10/19/2009 16.00 16.05 15.37 15.46 3,824,698 - -2.28% 1 Stars: Appealing
10/16/2009 15.96 16.08 15.60 15.82 3,406,679 - -1.68% 1 Stars: Appealing
10/15/2009 16.06 16.12 15.86 16.09 3,532,615 + +0.06% 1 Stars: Appealing
10/14/2009 16.06 16.24 15.52 16.08 5,143,465 + +2.88% 1 Stars: Appealing
10/13/2009 15.15 15.98 15.06 15.63 7,112,229 + +3.03% 1 Stars: Appealing
10/12/2009 15.65 15.94 15.10 15.17 12,927,060 - -7.84% 1 Stars: Appealing
10/09/2009 16.04 16.54 15.63 16.46 5,652,928 + +2.55% 1 Stars: Appealing
10/08/2009 15.43 16.73 15.25 16.05 10,022,813 + +5.66% 1 Stars: Appealing
10/07/2009 15.42 15.43 14.84 15.19 6,120,807 - -1.56% 1 Stars: Appealing
10/06/2009 15.25 15.83 15.08 15.43 5,002,554 + +1.38% 1 Stars: Appealing
10/05/2009 15.43 15.60 14.93 15.22 4,685,351 + +0.20% 1 Stars: Appealing
10/02/2009 15.22 15.57 14.90 15.19 6,278,832 - -1.62% 1 Stars: Appealing
10/01/2009 16.15 16.22 15.39 15.44 7,369,041 - -7.04% 1 Stars: Appealing
09/30/2009 17.27 17.33 16.35 16.61 5,350,361 - -3.26% 1 Stars: Appealing
09/29/2009 17.06 17.44 17.05 17.17 4,758,380 + +1.60% 1 Stars: Appealing
09/28/2009 17.11 17.25 16.78 16.90 4,869,317 - -0.35% 1 Stars: Appealing
09/25/2009 17.50 17.97 16.69 16.96 11,411,457 - -8.52% 1 Stars: Appealing
09/24/2009 19.14 19.27 18.13 18.54 6,737,729 - -1.54% 1 Stars: Appealing
09/23/2009 19.73 19.81 18.78 18.83 5,393,836 - -5.14% 1 Stars: Appealing
09/22/2009 20.08 20.20 19.52 19.85 3,847,384 + +0.40% 1 Stars: Appealing
09/21/2009 20.08 20.10 19.14 19.77 3,268,221 - -2.18% 1 Stars: Appealing
09/18/2009 20.30 20.54 19.82 20.21 8,177,318 + +2.64% 1 Stars: Appealing
09/17/2009 20.58 20.70 19.28 19.69 4,705,483 - -4.00% 1 Stars: Appealing
09/16/2009 20.02 20.65 20.02 20.51 4,258,692 + +3.48% 1 Stars: Appealing
09/15/2009 19.01 19.85 19.01 19.82 3,247,756 + +4.37% 1 Stars: Appealing
09/14/2009 18.47 19.03 18.22 18.99 3,003,713 + +1.55% 1 Stars: Appealing
09/11/2009 19.46 19.50 18.50 18.70 4,483,155 - -3.86% 1 Stars: Appealing
09/10/2009 18.60 19.51 18.28 19.45 4,186,048 + +4.85% 1 Stars: Appealing
09/09/2009 18.42 18.70 18.10 18.55 2,559,431 + +0.54% 1 Stars: Appealing
09/08/2009 17.78 18.50 17.52 18.45 3,738,568 + +4.24% 1 Stars: Appealing
09/04/2009 17.38 17.74 17.06 17.70 2,158,432 + +2.14% 1 Stars: Appealing
09/03/2009 17.07 17.39 16.57 17.33 3,327,180 + +2.36% 1 Stars: Appealing
09/02/2009 17.36 17.62 16.88 16.93 3,988,822 - -3.09% 1 Stars: Appealing
09/01/2009 18.06 18.83 17.36 17.47 2,779,343 - -4.06% 1 Stars: Appealing
08/31/2009 17.92 18.31 17.84 18.21 3,423,677 + +0.05% 1 Stars: Appealing
08/28/2009 18.08 18.41 17.77 18.20 2,140,782 + +1.11% 1 Stars: Appealing
08/27/2009 17.98 18.19 17.21 18.00 3,195,781 - -1.26% 1 Stars: Appealing
08/26/2009 18.15 18.78 17.81 18.23 3,631,338 + +0.83% 1 Stars: Appealing
08/25/2009 17.85 18.51 17.74 18.08 3,877,682 + +3.31% 1 Stars: Appealing
08/24/2009 17.93 18.00 17.35 17.50 3,001,080 - -1.30% 1 Stars: Appealing
08/21/2009 17.45 17.99 17.34 17.73 3,497,178 + +2.96% 1 Stars: Appealing
08/20/2009 16.72 17.42 16.69 17.22 1,919,133 + +2.32% 1 Stars: Appealing
08/19/2009 16.50 17.08 16.44 16.83 1,780,957 - -1.00% 1 Stars: Appealing
08/18/2009 16.57 17.07 16.14 17.00 2,918,017 + +3.53% 1 Stars: Appealing
08/17/2009 16.67 16.69 16.31 16.42 2,558,389 - -3.86% 1 Stars: Appealing
08/14/2009 17.62 17.71 16.91 17.08 2,995,553 - -4.21% 1 Stars: Appealing
08/13/2009 18.10 18.13 17.27 17.83 3,903,933 - -2.46% 1 Stars: Appealing
08/12/2009 18.52 19.00 18.03 18.28 3,182,450 + +2.87% 1 Stars: Appealing
08/11/2009 17.57 17.87 17.03 17.77 3,152,808 + +0.97% 1 Stars: Appealing
08/10/2009 18.36 18.45 17.47 17.60 2,748,229 - -4.71% 1 Stars: Appealing
08/07/2009 17.57 18.83 17.54 18.47 4,360,451 + +7.26% 1 Stars: Appealing
08/06/2009 18.09 18.24 17.08 17.22 3,938,756 - -4.01% 1 Stars: Appealing
08/05/2009 17.66 18.08 17.19 17.94 3,223,847 + +1.59% 1 Stars: Appealing
08/04/2009 17.06 18.04 16.48 17.66 3,762,638 + +2.50% 1 Stars: Appealing
08/03/2009 16.96 17.47 16.69 17.23 3,852,043 + +3.24% 1 Stars: Appealing
07/31/2009 16.54 16.89 16.32 16.69 2,537,886 + +1.40% 1 Stars: Appealing
07/30/2009 16.71 16.84 16.16 16.46 3,287,741 + +0.12% 1 Stars: Appealing
07/29/2009 16.54 16.81 16.21 16.44 2,529,832 - -1.91% 1 Stars: Appealing
07/28/2009 16.39 17.04 16.38 16.76 4,411,010 + +0.06% 1 Stars: Appealing
07/27/2009 16.44 17.04 16.01 16.75 6,592,065 + +3.33% 1 Stars: Appealing
07/24/2009 15.70 16.37 15.58 16.21 6,053,989 + +1.31% 1 Stars: Appealing
07/23/2009 15.14 16.39 15.01 16.00 6,002,493 + +6.45% 1 Stars: Appealing
07/22/2009 14.21 15.31 13.92 15.03 5,012,242 + +6.14% 1 Stars: Appealing
07/21/2009 14.25 14.47 13.86 14.16 2,428,520 - -0.84% 1 Stars: Appealing
07/20/2009 14.27 14.73 14.03 14.28 4,139,775 + +0.14% 1 Stars: Appealing
07/17/2009 13.86 14.58 13.85 14.26 4,940,424 + +4.24% 1 Stars: Appealing
07/16/2009 13.24 13.79 13.00 13.68 2,623,070 + +3.09% 1 Stars: Appealing
07/15/2009 13.07 13.37 12.95 13.27 2,518,612 + +4.08% 1 Stars: Appealing
07/14/2009 12.44 12.88 12.13 12.75 4,176,676 + +1.67% 1 Stars: Appealing
07/13/2009 12.48 12.58 12.15 12.54 5,015,069 + +1.54% 1 Stars: Appealing
07/10/2009 12.26 12.50 12.00 12.35 4,024,018 - -0.72% 1 Stars: Appealing
07/09/2009 11.65 12.57 11.65 12.44 6,184,265 + +9.31% 1 Stars: Appealing
07/08/2009 11.79 11.89 11.15 11.38 6,157,848 - -3.72% 1 Stars: Appealing
07/07/2009 12.10 12.25 11.71 11.82 4,868,308 - -2.64% 1 Stars: Appealing
07/06/2009 12.79 12.79 11.92 12.14 6,659,401 - -6.11% 1 Stars: Appealing
07/02/2009 13.21 13.23 12.75 12.93 3,967,111 - -2.85% 1 Stars: Appealing