Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 21.39 21.61 21.15 21.35 12,368,497 - -0.65% 3 Stars: Appealing
11/19/2009 21.49 21.60 21.16 21.49 13,200,268 - -0.46% 3 Stars: Appealing
11/18/2009 21.35 21.72 21.25 21.59 13,488,250 + +0.51% 3 Stars: Appealing
11/17/2009 21.60 21.69 20.90 21.48 15,744,818 - -1.20% 3 Stars: Appealing
11/16/2009 21.88 22.23 21.59 21.74 25,807,593 - -0.50% 3 Stars: Appealing
11/13/2009 21.62 21.93 21.40 21.85 17,594,253 + +1.77% 3 Stars: Appealing
11/12/2009 21.25 21.69 21.25 21.47 17,348,830 + +0.80% 3 Stars: Appealing
11/11/2009 21.19 21.46 21.01 21.30 19,021,083 + +1.38% 3 Stars: Appealing
11/10/2009 21.20 21.49 20.94 21.01 15,444,880 - -1.13% 3 Stars: Appealing
11/09/2009 21.03 21.30 20.89 21.25 14,602,871 + +1.48% 3 Stars: Appealing
11/06/2009 20.22 21.06 20.22 20.94 27,174,609 + +4.33% 3 Stars: Appealing
11/05/2009 19.64 20.19 19.62 20.07 12,328,394 + +2.87% 3 Stars: Appealing
11/04/2009 19.53 19.90 19.34 19.51 14,021,771 + +0.31% 3 Stars: Appealing
11/03/2009 19.53 19.80 19.15 19.45 17,817,596 - -0.66% 3 Stars: Appealing
11/02/2009 19.60 20.00 19.34 19.58 12,994,788 + +0.05% 3 Stars: Appealing
10/30/2009 20.00 20.10 19.46 19.57 19,406,193 - -2.05% 3 Stars: Appealing
10/29/2009 19.80 20.10 19.53 19.98 14,687,294 + +2.46% 3 Stars: Appealing
10/28/2009 19.99 20.07 19.49 19.50 17,837,548 - -2.16% 3 Stars: Appealing
10/27/2009 20.36 20.42 19.88 19.93 21,423,784 - -2.02% 3 Stars: Appealing
10/26/2009 20.74 20.94 20.28 20.34 16,922,072 - -1.79% 3 Stars: Appealing
10/23/2009 21.17 21.31 20.65 20.71 17,631,238 - -2.17% 3 Stars: Appealing
10/22/2009 20.77 21.23 20.50 21.17 18,710,387 + +1.97% 3 Stars: Appealing
10/21/2009 21.34 21.69 20.76 20.76 28,540,675 - -2.95% 3 Stars: Appealing
10/20/2009 21.73 21.90 21.32 21.39 10,759,023 - -1.70% 3 Stars: Appealing
10/19/2009 21.36 21.81 21.33 21.76 11,391,741 + +1.87% 3 Stars: Appealing
10/16/2009 21.53 21.55 21.15 21.36 11,405,508 - -1.34% 3 Stars: Appealing
10/15/2009 21.65 21.75 21.33 21.65 11,666,876 - -0.37% 3 Stars: Appealing
10/14/2009 21.66 21.99 21.66 21.73 17,717,858 + +1.31% 3 Stars: Appealing
10/13/2009 21.02 21.55 20.84 21.45 18,072,319 + +2.09% 3 Stars: Appealing
10/12/2009 21.05 21.35 20.96 21.01 10,092,459 + +0.33% 3 Stars: Appealing
10/09/2009 20.77 20.95 20.52 20.94 17,089,220 + +0.77% 3 Stars: Appealing
10/08/2009 20.70 20.95 20.50 20.78 15,740,346 + +2.87% 3 Stars: Appealing
10/07/2009 20.59 20.73 20.15 20.20 15,145,232 - -2.32% 3 Stars: Appealing
10/06/2009 20.65 20.87 20.36 20.68 18,792,307 + +1.08% 3 Stars: Appealing
10/05/2009 20.26 20.57 20.07 20.46 15,603,119 + +2.15% 3 Stars: Appealing
10/02/2009 20.10 20.21 19.94 20.03 19,367,568 - -1.62% 3 Stars: Appealing
10/01/2009 21.05 21.05 20.36 20.36 17,532,110 - -2.77% 3 Stars: Appealing
09/30/2009 21.29 21.35 20.76 20.94 12,404,555 - -1.27% 3 Stars: Appealing
09/29/2009 21.26 21.49 21.17 21.21 8,733,725 - -0.19% 3 Stars: Appealing
09/28/2009 21.11 21.48 21.05 21.25 8,242,818 + +0.95% 3 Stars: Appealing
09/25/2009 21.09 21.22 20.89 21.05 14,174,988 - -1.59% 3 Stars: Appealing
09/24/2009 21.60 21.74 21.32 21.39 16,353,667 - -0.65% 3 Stars: Appealing
09/23/2009 21.43 22.06 21.25 21.53 23,697,038 + +2.18% 3 Stars: Appealing
09/22/2009 21.71 21.82 20.93 21.07 23,927,463 - -4.01% 3 Stars: Appealing
09/21/2009 21.84 22.37 21.60 21.95 13,044,719 - -0.09% 3 Stars: Appealing
09/18/2009 21.74 22.06 21.72 21.97 13,641,703 + +1.43% 3 Stars: Appealing
09/17/2009 21.69 21.97 21.50 21.66 13,622,321 + +0.28% 3 Stars: Appealing
09/16/2009 21.32 21.74 21.25 21.60 12,479,707 + +1.84% 3 Stars: Appealing
09/15/2009 21.45 21.52 20.88 21.21 17,213,933 - -0.70% 3 Stars: Appealing
09/14/2009 21.26 21.46 21.10 21.36 8,144,079 - -0.33% 3 Stars: Appealing
09/11/2009 21.93 21.95 21.34 21.43 10,676,321 - -1.97% 3 Stars: Appealing
09/10/2009 21.75 21.94 21.63 21.86 9,882,070 + +0.64% 3 Stars: Appealing
09/09/2009 21.76 21.82 21.54 21.72 10,432,046 - -0.23% 3 Stars: Appealing
09/08/2009 21.89 21.93 21.66 21.77 11,099,193 + +0.69% 3 Stars: Appealing
09/04/2009 21.37 21.65 21.23 21.62 8,820,634 + +1.45% 3 Stars: Appealing
09/03/2009 20.87 21.32 20.80 21.31 9,293,255 + +2.16% 3 Stars: Appealing
09/02/2009 20.81 20.96 20.55 20.86 10,583,342 - 0.00% 3 Stars: Appealing
09/01/2009 21.26 21.61 20.66 20.86 15,016,959 - -2.98% 3 Stars: Appealing
08/31/2009 21.55 21.61 21.27 21.50 8,610,765 - -0.92% 3 Stars: Appealing
08/28/2009 21.81 21.95 21.34 21.70 10,567,859 - 0.00% 3 Stars: Appealing
08/27/2009 21.66 21.90 21.36 21.70 12,832,777 + +0.51% 3 Stars: Appealing
08/26/2009 20.94 21.96 20.91 21.59 17,146,830 + +2.47% 3 Stars: Appealing
08/25/2009 21.13 21.24 20.81 21.07 35,283,061 + +1.69% 3 Stars: Appealing
08/24/2009 21.17 21.42 20.66 20.72 13,780,277 - -2.08% 3 Stars: Appealing
08/21/2009 20.52 21.22 20.48 21.16 18,462,699 + +3.78% 3 Stars: Appealing
08/20/2009 20.27 20.47 20.14 20.39 18,284,994 + +0.84% 3 Stars: Appealing
08/19/2009 19.84 20.27 19.68 20.22 30,200,679 + +1.15% 3 Stars: Appealing
08/18/2009 20.65 20.67 19.87 19.99 41,510,388 - -2.34% 3 Stars: Appealing
08/17/2009 20.43 22.29 20.25 20.47 41,075,274 - -10.34% 3 Stars: Appealing
08/14/2009 23.28 23.41 22.57 22.83 11,456,974 - -2.06% 3 Stars: Appealing
08/13/2009 22.93 23.36 22.43 23.31 13,547,575 + +2.01% 3 Stars: Appealing
08/12/2009 23.22 23.48 22.73 22.85 15,726,391 - -1.76% 3 Stars: Appealing
08/11/2009 23.31 23.45 22.99 23.26 8,601,226 - -0.30% 3 Stars: Appealing
08/10/2009 23.73 23.75 23.00 23.33 10,188,536 - -2.18% 3 Stars: Appealing
08/07/2009 22.90 24.09 22.81 23.85 12,829,480 + +4.93% 3 Stars: Appealing
08/06/2009 22.54 23.00 22.41 22.73 9,711,854 + +1.16% 3 Stars: Appealing
08/05/2009 22.62 22.84 22.24 22.47 9,297,645 - -0.62% 3 Stars: Appealing
08/04/2009 22.70 22.95 22.52 22.61 12,685,352 - -0.57% 3 Stars: Appealing
08/03/2009 22.69 22.80 22.31 22.74 9,873,142 + +1.25% 3 Stars: Appealing
07/31/2009 22.14 22.68 22.10 22.46 10,292,329 + +1.40% 3 Stars: Appealing
07/30/2009 21.74 22.57 21.74 22.15 11,686,644 + +2.36% 3 Stars: Appealing
07/29/2009 21.48 22.00 21.40 21.64 7,103,949 + +0.14% 3 Stars: Appealing
07/28/2009 21.18 21.64 21.09 21.61 7,592,091 + +1.55% 3 Stars: Appealing
07/27/2009 21.72 22.00 21.02 21.28 12,483,553 - -3.27% 3 Stars: Appealing
07/24/2009 21.50 22.06 21.35 22.00 10,519,497 + +1.62% 3 Stars: Appealing
07/23/2009 20.75 21.90 20.55 21.65 17,841,008 + +4.34% 3 Stars: Appealing
07/22/2009 20.45 20.97 20.41 20.75 9,077,955 + +0.92% 3 Stars: Appealing
07/21/2009 20.77 20.85 20.22 20.56 9,460,269 - -0.92% 3 Stars: Appealing
07/20/2009 20.49 20.76 20.40 20.75 8,551,006 + +1.62% 3 Stars: Appealing
07/17/2009 20.13 20.56 20.10 20.42 15,579,654 + +1.59% 3 Stars: Appealing
07/16/2009 19.95 20.19 19.65 20.10 10,551,988 + +0.35% 3 Stars: Appealing
07/15/2009 19.68 20.06 19.46 20.03 10,369,440 + +2.35% 3 Stars: Appealing
07/14/2009 19.25 19.64 19.12 19.57 10,000,477 + +1.61% 3 Stars: Appealing
07/13/2009 18.84 19.31 18.69 19.26 15,193,874 + +2.18% 3 Stars: Appealing
07/10/2009 18.80 19.08 18.70 18.85 8,945,066 - -0.53% 3 Stars: Appealing
07/09/2009 18.98 19.10 18.62 18.95 11,439,926 + +0.53% 3 Stars: Appealing
07/08/2009 18.68 18.95 18.43 18.85 21,406,179 + +1.18% 3 Stars: Appealing
07/07/2009 18.86 18.88 18.57 18.63 9,649,496 - -1.27% 3 Stars: Appealing
07/06/2009 18.60 19.05 18.52 18.87 11,814,441 + +1.34% 3 Stars: Appealing
07/02/2009 19.25 19.43 18.51 18.62 13,314,627 - -4.56% 3 Stars: Appealing