Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 19.16 19.17 18.88 18.98 19,853,612 - -1.20% 4 Stars: Appealing
11/19/2009 19.32 19.36 19.11 19.21 13,353,563 - -0.47% 4 Stars: Appealing
11/18/2009 19.26 19.41 19.22 19.30 12,031,651 + +0.31% 4 Stars: Appealing
11/17/2009 19.26 19.37 19.19 19.24 15,039,322 - -0.52% 4 Stars: Appealing
11/16/2009 19.41 19.48 19.30 19.34 18,592,474 + +0.42% 4 Stars: Appealing
11/13/2009 19.07 19.30 19.00 19.26 14,634,590 + +1.26% 4 Stars: Appealing
11/12/2009 18.97 19.16 18.95 19.02 11,499,051 + +0.26% 4 Stars: Appealing
11/11/2009 19.23 19.25 18.91 18.97 15,441,306 - -0.52% 4 Stars: Appealing
11/10/2009 18.88 19.20 18.83 19.07 17,102,150 + +1.06% 4 Stars: Appealing
11/09/2009 18.83 18.93 18.68 18.87 19,848,661 + +1.78% 4 Stars: Appealing
11/06/2009 18.58 18.61 18.41 18.54 19,278,551 - -0.70% 4 Stars: Appealing
11/05/2009 18.58 18.73 18.47 18.67 17,590,361 + +1.08% 4 Stars: Appealing
11/04/2009 18.46 18.65 18.38 18.47 15,614,533 + +0.05% 4 Stars: Appealing
11/03/2009 18.27 18.47 18.17 18.46 15,222,206 + +0.87% 4 Stars: Appealing
11/02/2009 18.12 18.36 18.02 18.30 11,396,471 + +1.05% 4 Stars: Appealing
10/30/2009 18.31 18.42 18.09 18.11 16,067,966 - -1.36% 4 Stars: Appealing
10/29/2009 18.23 18.47 18.07 18.36 15,846,552 + +0.88% 4 Stars: Appealing
10/28/2009 18.23 18.32 18.15 18.20 14,368,878 + +0.33% 4 Stars: Appealing
10/27/2009 18.00 18.20 17.88 18.14 16,755,551 + +0.89% 4 Stars: Appealing
10/26/2009 17.99 18.14 17.81 17.98 19,928,082 + +0.28% 4 Stars: Appealing
10/23/2009 18.18 18.18 17.80 17.93 15,552,393 - -1.38% 4 Stars: Appealing
10/22/2009 18.17 18.27 17.98 18.18 14,306,153 - -0.16% 4 Stars: Appealing
10/21/2009 18.36 18.43 18.10 18.21 28,404,432 - -2.41% 4 Stars: Appealing
10/20/2009 18.40 18.72 18.34 18.66 17,563,428 + +1.69% 4 Stars: Appealing
10/19/2009 18.32 18.65 18.30 18.35 19,258,487 + +0.44% 4 Stars: Appealing
10/16/2009 18.19 18.34 18.10 18.27 14,268,810 + +0.11% 4 Stars: Appealing
10/15/2009 18.20 18.30 18.14 18.25 13,736,723 + +0.11% 4 Stars: Appealing
10/14/2009 18.20 18.28 18.08 18.23 12,066,153 + +0.94% 4 Stars: Appealing
10/13/2009 18.18 18.21 17.98 18.06 11,818,173 - -0.33% 4 Stars: Appealing
10/12/2009 18.20 18.29 18.08 18.12 13,472,537 + +0.33% 4 Stars: Appealing
10/09/2009 17.96 18.11 17.84 18.06 13,908,426 + +1.18% 4 Stars: Appealing
10/08/2009 17.82 17.92 17.79 17.85 10,782,280 + +0.68% 4 Stars: Appealing
10/07/2009 17.78 17.86 17.66 17.73 13,415,531 - -0.45% 4 Stars: Appealing
10/06/2009 17.75 17.88 17.50 17.81 16,952,972 + +0.96% 4 Stars: Appealing
10/05/2009 17.60 17.68 17.28 17.64 16,546,896 + +0.97% 4 Stars: Appealing
10/02/2009 17.41 17.53 17.36 17.47 15,792,541 - -0.40% 4 Stars: Appealing
10/01/2009 17.77 17.80 17.38 17.54 42,521,465 - -1.52% 4 Stars: Appealing
09/30/2009 17.95 17.97 17.69 17.81 20,954,358 - -0.50% 4 Stars: Appealing
09/29/2009 17.67 18.00 17.66 17.90 18,408,886 + +1.30% 4 Stars: Appealing
09/28/2009 17.58 17.76 17.50 17.67 14,250,421 + +0.97% 4 Stars: Appealing
09/25/2009 17.55 17.70 17.46 17.50 10,775,617 - 0.00% 4 Stars: Appealing
09/24/2009 17.77 17.80 17.47 17.50 21,374,422 - -1.41% 4 Stars: Appealing
09/23/2009 17.87 17.99 17.73 17.75 22,557,938 - -0.78% 4 Stars: Appealing
09/22/2009 18.05 18.06 17.81 17.89 16,549,466 - -0.83% 4 Stars: Appealing
09/21/2009 17.86 18.04 17.75 18.04 16,543,977 + +0.45% 4 Stars: Appealing
09/18/2009 18.08 18.08 17.95 17.96 19,159,125 - -0.33% 4 Stars: Appealing
09/17/2009 18.24 18.30 17.89 18.02 21,469,363 - -1.15% 4 Stars: Appealing
09/16/2009 18.00 18.29 17.92 18.23 19,488,192 + +1.79% 4 Stars: Appealing
09/15/2009 18.04 18.10 17.77 17.91 17,924,035 - -0.44% 4 Stars: Appealing
09/14/2009 18.15 18.23 17.93 17.99 21,440,895 - -0.83% 4 Stars: Appealing
09/11/2009 18.31 18.35 18.00 18.14 20,809,686 - -2.10% 4 Stars: Appealing
09/10/2009 18.68 18.70 18.40 18.53 27,103,005 - -0.32% 4 Stars: Appealing
09/09/2009 18.56 18.68 18.46 18.59 20,125,948 + +0.38% 4 Stars: Appealing
09/08/2009 18.62 18.62 18.46 18.52 18,120,647 + +0.11% 4 Stars: Appealing
09/04/2009 18.20 18.51 18.18 18.50 12,044,426 + +1.59% 4 Stars: Appealing
09/03/2009 18.39 18.39 18.15 18.21 12,103,803 - -0.38% 4 Stars: Appealing
09/02/2009 18.16 18.36 18.06 18.28 17,915,186 + +0.94% 4 Stars: Appealing
09/01/2009 18.27 18.33 18.03 18.11 17,559,739 - -0.93% 4 Stars: Appealing
08/31/2009 18.27 18.37 18.15 18.28 13,521,066 + +0.33% 4 Stars: Appealing
08/28/2009 18.40 18.45 18.12 18.22 15,624,303 - -0.27% 4 Stars: Appealing
08/27/2009 18.22 18.28 18.00 18.27 20,864,937 + +0.55% 4 Stars: Appealing
08/26/2009 18.09 18.21 18.05 18.17 13,516,767 + +0.11% 4 Stars: Appealing
08/25/2009 18.44 18.44 18.07 18.15 19,119,157 - -0.98% 4 Stars: Appealing
08/24/2009 18.14 18.45 18.05 18.33 16,721,194 + +1.61% 4 Stars: Appealing
08/21/2009 18.01 18.10 17.83 18.04 17,066,149 + +1.12% 4 Stars: Appealing
08/20/2009 17.70 17.89 17.57 17.84 12,401,003 + +1.02% 4 Stars: Appealing
08/19/2009 17.56 17.74 17.50 17.66 12,594,887 + +0.11% 4 Stars: Appealing
08/18/2009 17.51 17.72 17.45 17.64 10,839,837 + +0.68% 4 Stars: Appealing
08/17/2009 17.40 17.55 17.36 17.52 15,005,455 - -0.23% 4 Stars: Appealing
08/14/2009 17.60 17.73 17.48 17.56 9,057,795 - -0.45% 4 Stars: Appealing
08/13/2009 17.66 17.70 17.50 17.64 16,585,436 + +0.34% 4 Stars: Appealing
08/12/2009 17.49 17.77 17.46 17.58 33,863,615 + +0.34% 4 Stars: Appealing
08/11/2009 17.51 17.74 17.48 17.52 14,231,912 - -0.23% 4 Stars: Appealing
08/10/2009 17.70 17.75 17.50 17.56 11,327,444 - -0.85% 4 Stars: Appealing
08/07/2009 17.72 17.83 17.60 17.71 11,091,816 + +0.40% 4 Stars: Appealing
08/06/2009 17.60 17.64 17.44 17.64 14,852,019 + +0.74% 4 Stars: Appealing
08/05/2009 17.64 17.70 17.41 17.51 12,769,547 - -0.57% 4 Stars: Appealing
08/04/2009 17.63 17.74 17.47 17.61 15,770,038 - -0.11% 4 Stars: Appealing
08/03/2009 17.73 17.87 17.60 17.63 15,696,237 + +0.57% 4 Stars: Appealing
07/31/2009 17.71 17.94 17.43 17.53 12,970,254 - -0.85% 4 Stars: Appealing
07/30/2009 17.84 18.00 17.66 17.68 13,693,099 - -0.06% 4 Stars: Appealing
07/29/2009 17.57 17.72 17.50 17.69 11,006,287 + +0.63% 4 Stars: Appealing
07/28/2009 17.42 17.75 17.26 17.58 14,060,026 + +0.86% 4 Stars: Appealing
07/27/2009 17.28 17.44 17.10 17.43 13,897,380 + +0.52% 4 Stars: Appealing
07/24/2009 17.38 17.49 17.19 17.34 11,699,273 - -0.40% 4 Stars: Appealing
07/23/2009 17.37 17.50 17.17 17.41 17,055,428 + +0.64% 4 Stars: Appealing
07/22/2009 17.15 17.50 17.07 17.30 16,358,868 - -0.17% 4 Stars: Appealing
07/21/2009 17.34 17.50 17.20 17.33 13,186,752 + +0.35% 4 Stars: Appealing
07/20/2009 17.39 17.40 17.15 17.27 13,342,680 - -0.40% 4 Stars: Appealing
07/17/2009 17.01 17.37 16.95 17.34 16,556,911 + +2.06% 4 Stars: Appealing
07/16/2009 16.78 17.09 16.78 16.99 23,126,775 + +0.83% 4 Stars: Appealing
07/15/2009 16.75 16.89 16.61 16.85 18,860,124 + +1.26% 4 Stars: Appealing
07/14/2009 16.63 16.70 16.56 16.64 13,783,149 - -0.12% 4 Stars: Appealing
07/13/2009 16.50 16.68 16.45 16.66 13,409,321 + +1.15% 4 Stars: Appealing
07/10/2009 16.50 16.53 16.29 16.47 21,281,783 + +0.73% 4 Stars: Appealing
07/09/2009 16.44 16.44 16.30 16.35 14,773,162 - -0.30% 4 Stars: Appealing
07/08/2009 16.42 16.46 16.29 16.40 15,476,676 + +0.31% 4 Stars: Appealing
07/07/2009 16.54 16.65 16.32 16.35 14,306,613 - -1.62% 4 Stars: Appealing
07/06/2009 16.24 16.67 16.10 16.62 15,532,578 + +1.96% 4 Stars: Appealing
07/02/2009 16.57 16.62 16.26 16.30 18,596,469 - -2.28% 4 Stars: Appealing