Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 19.28 19.28 18.90 18.97 2,776,123 - -1.71% 4 Stars: Appealing
11/19/2009 19.21 19.38 19.01 19.30 3,489,071 + +0.47% 4 Stars: Appealing
11/18/2009 18.81 19.24 18.74 19.21 2,285,505 + +1.53% 4 Stars: Appealing
11/17/2009 19.03 19.07 18.68 18.92 3,201,521 - -0.68% 4 Stars: Appealing
11/16/2009 18.94 19.23 18.81 19.05 3,498,469 + +0.69% 4 Stars: Appealing
11/13/2009 19.17 19.29 18.63 18.92 3,021,960 - -1.30% 4 Stars: Appealing
11/12/2009 19.42 19.55 18.95 19.17 4,429,319 + +2.35% 4 Stars: Appealing
11/11/2009 18.64 18.82 18.39 18.73 3,106,401 + +1.85% 4 Stars: Appealing
11/10/2009 18.60 18.63 18.27 18.39 1,895,928 - -1.66% 4 Stars: Appealing
11/09/2009 18.60 18.76 18.52 18.70 1,750,964 + +1.30% 4 Stars: Appealing
11/06/2009 17.86 18.46 17.85 18.46 2,937,817 + +2.16% 4 Stars: Appealing
11/05/2009 18.11 18.55 17.81 18.07 3,702,108 - -0.71% 4 Stars: Appealing
11/04/2009 18.43 18.58 18.13 18.20 3,209,244 - -0.44% 4 Stars: Appealing
11/03/2009 17.96 18.32 17.83 18.28 2,731,472 + +1.39% 4 Stars: Appealing
11/02/2009 17.92 18.31 17.63 18.03 3,638,737 - -0.17% 4 Stars: Appealing
10/30/2009 18.81 18.89 18.00 18.06 2,914,555 - -4.75% 4 Stars: Appealing
10/29/2009 18.67 19.04 18.35 18.96 3,892,998 + +3.89% 4 Stars: Appealing
10/28/2009 19.14 19.14 18.17 18.25 5,051,804 - -1.93% 4 Stars: Appealing
10/27/2009 19.41 19.47 18.57 18.61 2,950,361 - -3.27% 4 Stars: Appealing
10/26/2009 19.99 20.09 19.14 19.24 3,307,527 - -3.07% 4 Stars: Appealing
10/23/2009 20.22 20.27 19.74 19.85 2,361,392 - -0.70% 4 Stars: Appealing
10/22/2009 19.97 20.19 19.84 19.99 2,284,671 - -0.05% 4 Stars: Appealing
10/21/2009 20.41 20.89 20.00 20.00 3,778,650 - -2.82% 4 Stars: Appealing
10/20/2009 19.90 20.75 19.83 20.58 5,189,599 + +3.57% 4 Stars: Appealing
10/19/2009 19.71 20.13 19.59 19.87 2,944,393 + +0.81% 4 Stars: Appealing
10/16/2009 20.13 20.22 19.69 19.71 4,128,305 - -3.43% 4 Stars: Appealing
10/15/2009 20.51 20.62 20.13 20.41 3,712,179 - -1.83% 4 Stars: Appealing
10/14/2009 20.44 20.94 20.33 20.79 3,291,367 + +2.67% 4 Stars: Appealing
10/13/2009 20.36 20.50 20.19 20.25 3,401,426 - -0.98% 4 Stars: Appealing
10/12/2009 20.46 20.57 20.24 20.45 1,121,768 + +0.25% 4 Stars: Appealing
10/09/2009 20.41 20.51 20.15 20.40 1,767,555 + +0.29% 4 Stars: Appealing
10/08/2009 20.22 20.55 20.16 20.34 1,613,383 + +0.64% 4 Stars: Appealing
10/07/2009 20.18 20.37 20.00 20.21 1,943,434 - -0.54% 4 Stars: Appealing
10/06/2009 20.63 20.80 20.13 20.32 2,223,629 - -0.54% 4 Stars: Appealing
10/05/2009 20.00 20.47 19.85 20.43 2,739,492 + +3.44% 4 Stars: Appealing
10/02/2009 20.15 20.34 19.62 19.75 2,806,191 - -2.13% 4 Stars: Appealing
10/01/2009 20.86 21.02 20.17 20.18 2,939,296 - -4.13% 4 Stars: Appealing
09/30/2009 21.36 21.55 20.65 21.05 2,802,671 - -1.36% 4 Stars: Appealing
09/29/2009 21.86 22.04 21.31 21.34 2,785,669 - -2.38% 4 Stars: Appealing
09/28/2009 21.43 21.88 21.29 21.86 2,669,683 + +2.68% 4 Stars: Appealing
09/25/2009 21.43 21.62 21.11 21.29 1,796,907 - -1.71% 4 Stars: Appealing
09/24/2009 22.05 22.24 21.49 21.66 2,195,656 - -1.28% 4 Stars: Appealing
09/23/2009 22.01 22.45 21.87 21.94 2,872,739 - -2.18% 4 Stars: Appealing
09/22/2009 22.38 22.54 22.07 22.43 2,232,578 + +1.82% 4 Stars: Appealing
09/21/2009 22.55 22.59 21.96 22.03 1,956,823 - -2.61% 4 Stars: Appealing
09/18/2009 22.75 22.98 22.48 22.62 2,494,435 + +0.22% 4 Stars: Appealing
09/17/2009 21.91 22.99 21.91 22.57 3,227,312 + +1.44% 4 Stars: Appealing
09/16/2009 21.32 22.33 21.32 22.25 4,061,802 + +3.54% 4 Stars: Appealing
09/15/2009 21.22 21.53 20.80 21.49 4,787,080 + +3.17% 4 Stars: Appealing
09/14/2009 20.86 20.88 20.57 20.83 1,863,951 - -0.19% 4 Stars: Appealing
09/11/2009 21.00 21.07 20.77 20.87 1,522,879 - -0.62% 4 Stars: Appealing
09/10/2009 20.74 21.05 20.55 21.00 1,643,147 + +0.82% 4 Stars: Appealing
09/09/2009 20.80 20.98 20.69 20.83 3,107,826 - -0.10% 4 Stars: Appealing
09/08/2009 21.00 21.11 20.67 20.85 2,382,107 + +0.14% 4 Stars: Appealing
09/04/2009 21.07 21.08 20.73 20.82 2,133,480 - -1.28% 4 Stars: Appealing
09/03/2009 21.21 21.40 20.87 21.09 1,846,340 + +0.19% 4 Stars: Appealing
09/02/2009 20.95 21.32 20.90 21.05 3,088,110 - -0.19% 4 Stars: Appealing
09/01/2009 21.90 22.10 21.06 21.09 3,209,320 - -3.92% 4 Stars: Appealing
08/31/2009 21.07 22.02 21.05 21.95 3,622,257 + +2.86% 4 Stars: Appealing
08/28/2009 21.19 21.40 20.94 21.34 1,885,932 + +1.19% 4 Stars: Appealing
08/27/2009 21.08 21.20 20.91 21.09 2,028,412 - -0.05% 4 Stars: Appealing
08/26/2009 21.13 21.15 20.76 21.10 2,147,561 - -0.14% 4 Stars: Appealing
08/25/2009 20.96 21.22 20.73 21.13 2,179,155 + +2.23% 4 Stars: Appealing
08/24/2009 21.01 21.28 20.61 20.67 2,208,141 - -0.82% 4 Stars: Appealing
08/21/2009 20.81 20.92 20.50 20.84 2,429,919 + +1.66% 4 Stars: Appealing
08/20/2009 20.38 20.62 20.19 20.50 2,309,550 + +0.74% 4 Stars: Appealing
08/19/2009 20.34 20.46 20.17 20.35 1,467,002 - -0.78% 4 Stars: Appealing
08/18/2009 20.39 20.62 20.22 20.51 2,156,088 + +1.53% 4 Stars: Appealing
08/17/2009 20.81 20.86 20.17 20.20 1,959,461 - -4.94% 4 Stars: Appealing
08/14/2009 21.63 21.91 21.09 21.25 1,549,868 - -1.76% 4 Stars: Appealing
08/13/2009 22.20 22.25 21.53 21.63 2,783,715 - -1.95% 4 Stars: Appealing
08/12/2009 21.90 22.47 21.90 22.06 1,672,678 + +0.73% 4 Stars: Appealing
08/11/2009 22.32 22.55 21.89 21.90 1,552,879 - -2.10% 4 Stars: Appealing
08/10/2009 22.83 22.87 22.28 22.37 1,382,009 - -2.19% 4 Stars: Appealing
08/07/2009 22.05 23.24 22.05 22.87 2,892,295 + +3.95% 4 Stars: Appealing
08/06/2009 21.84 22.22 21.27 22.00 3,410,561 + +1.57% 4 Stars: Appealing
08/05/2009 21.67 21.73 21.04 21.66 2,878,176 + +1.26% 4 Stars: Appealing
08/04/2009 21.35 21.60 20.78 21.39 3,641,605 - -0.33% 4 Stars: Appealing
08/03/2009 21.82 21.94 21.16 21.46 1,933,718 + +1.56% 4 Stars: Appealing
07/31/2009 21.04 21.38 20.92 21.13 2,054,627 - -0.24% 4 Stars: Appealing
07/30/2009 20.82 21.47 20.61 21.18 2,339,657 + +2.97% 4 Stars: Appealing
07/29/2009 20.06 20.65 20.06 20.57 1,729,768 + +1.58% 4 Stars: Appealing
07/28/2009 20.12 20.37 20.00 20.25 1,534,342 - -0.34% 4 Stars: Appealing
07/27/2009 20.22 20.77 20.03 20.32 1,791,745 - -0.10% 4 Stars: Appealing
07/24/2009 20.20 20.47 19.95 20.34 1,383,745 - -0.78% 4 Stars: Appealing
07/23/2009 19.61 20.67 19.31 20.50 2,667,941 + +5.13% 4 Stars: Appealing
07/22/2009 19.26 19.76 19.21 19.50 1,499,042 + +0.05% 4 Stars: Appealing
07/21/2009 19.82 20.18 19.27 19.49 1,972,286 - -2.99% 4 Stars: Appealing
07/20/2009 20.25 20.46 19.94 20.09 1,896,542 + +0.15% 4 Stars: Appealing
07/17/2009 20.04 20.23 19.73 20.06 1,667,103 - -0.20% 4 Stars: Appealing
07/16/2009 20.15 20.36 19.82 20.10 2,247,028 - -1.37% 4 Stars: Appealing
07/15/2009 19.74 20.51 19.68 20.38 3,228,981 + +4.41% 4 Stars: Appealing
07/14/2009 19.90 20.00 19.44 19.52 1,500,577 - -1.66% 4 Stars: Appealing
07/13/2009 19.13 19.92 18.81 19.85 3,258,963 + +4.92% 4 Stars: Appealing
07/10/2009 19.01 19.17 18.71 18.92 2,082,007 - -0.94% 4 Stars: Appealing
07/09/2009 19.25 19.50 19.01 19.10 2,160,441 + +0.53% 4 Stars: Appealing
07/08/2009 19.00 19.38 18.74 19.00 6,209,791 + +0.37% 4 Stars: Appealing
07/07/2009 19.80 20.01 18.87 18.93 4,753,645 - -4.97% 4 Stars: Appealing
07/06/2009 20.16 20.24 19.61 19.92 4,088,330 - -2.64% 4 Stars: Appealing
07/02/2009 20.59 20.80 20.34 20.46 2,366,138 - -1.11% 4 Stars: Appealing