Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 20.82 21.04 20.66 20.96 4,525,928 + +0.34% 2 Stars: Appealing
11/19/2009 21.57 21.59 20.82 20.89 3,059,258 - -4.17% 2 Stars: Appealing
11/18/2009 22.22 22.22 21.76 21.80 1,499,960 - -1.67% 2 Stars: Appealing
11/17/2009 22.18 22.36 21.92 22.17 1,785,783 - -0.67% 2 Stars: Appealing
11/16/2009 21.76 22.42 21.71 22.32 2,788,980 + +3.19% 2 Stars: Appealing
11/13/2009 21.33 21.64 21.20 21.63 2,177,485 + +1.69% 2 Stars: Appealing
11/12/2009 21.44 21.71 21.26 21.27 2,098,086 - -1.30% 3 Stars: Appealing
11/11/2009 21.26 21.73 21.20 21.55 1,871,255 + +1.84% 3 Stars: Appealing
11/10/2009 21.04 21.28 20.90 21.16 2,464,243 + +0.43% 3 Stars: Appealing
11/09/2009 20.63 21.11 20.57 21.07 1,654,296 + +3.44% 2 Stars: Appealing
11/06/2009 20.17 20.62 20.11 20.37 1,887,309 + +0.49% 3 Stars: Appealing
11/05/2009 20.01 20.41 19.94 20.27 2,068,499 + +2.32% 3 Stars: Appealing
11/04/2009 19.95 20.27 19.74 19.81 3,089,245 + +0.51% 3 Stars: Appealing
11/03/2009 19.98 19.99 19.42 19.71 5,788,128 - -5.15% 3 Stars: Appealing
11/02/2009 20.62 20.96 20.29 20.78 3,596,477 + +0.97% 3 Stars: Appealing
10/30/2009 21.26 21.29 20.45 20.58 4,293,024 - -3.29% 3 Stars: Appealing
10/29/2009 20.99 21.45 20.99 21.28 3,094,268 + +2.21% 3 Stars: Appealing
10/28/2009 21.62 21.87 20.80 20.82 3,347,080 - -3.70% 3 Stars: Appealing
10/27/2009 22.20 22.59 21.52 21.62 3,803,232 - -3.09% 3 Stars: Appealing
10/26/2009 22.51 22.91 22.15 22.31 4,555,210 - -0.84% 2 Stars: Appealing
10/23/2009 23.07 23.17 22.30 22.50 5,548,343 - -2.51% 2 Stars: Appealing
10/22/2009 21.84 23.13 21.34 23.08 8,683,582 + +6.80% 3 Stars: Appealing
10/21/2009 21.74 21.99 21.50 21.61 6,133,651 - -1.01% 3 Stars: Appealing
10/20/2009 21.75 22.07 21.65 21.83 5,524,866 + +0.18% 3 Stars: Appealing
10/19/2009 21.17 21.93 21.05 21.79 4,964,309 + +2.59% 3 Stars: Appealing
10/16/2009 21.26 21.35 20.90 21.24 5,019,524 - -0.05% 3 Stars: Appealing
10/15/2009 21.63 21.70 21.05 21.25 4,244,571 - -0.19% 3 Stars: Appealing
10/14/2009 21.77 21.78 20.83 21.29 7,164,966 - -0.33% 3 Stars: Appealing
10/13/2009 21.87 21.88 21.27 21.36 3,914,702 - -1.88% 3 Stars: Appealing
10/12/2009 21.99 21.99 21.62 21.77 3,657,832 + +2.54% 3 Stars: Appealing
10/09/2009 20.73 21.28 20.56 21.23 3,940,866 + +4.43% 3 Stars: Appealing
10/08/2009 20.52 20.56 20.00 20.33 3,363,697 - -0.29% 2 Stars: Appealing
10/07/2009 20.42 20.47 20.10 20.39 2,994,594 - -0.83% 3 Stars: Appealing
10/06/2009 20.04 20.67 20.04 20.56 3,515,004 + +2.65% 3 Stars: Appealing
10/05/2009 19.89 20.13 19.57 20.03 3,339,444 + +2.46% 3 Stars: Appealing
10/02/2009 19.80 20.08 19.50 19.55 3,923,000 - -1.71% 3 Stars: Appealing
10/01/2009 21.10 21.44 19.88 19.89 5,487,913 - -5.20% 3 Stars: Appealing
09/30/2009 20.90 21.26 20.55 20.98 2,910,463 + +0.58% 2 Stars: Appealing
09/29/2009 21.12 21.30 20.80 20.86 1,712,367 - -1.51% 2 Stars: Appealing
09/28/2009 20.78 21.36 20.78 21.18 2,265,715 + +2.22% 2 Stars: Appealing
09/25/2009 20.72 20.96 20.53 20.72 2,357,074 - -0.43% 3 Stars: Appealing
09/24/2009 21.25 21.34 20.52 20.81 3,890,100 - -1.79% 3 Stars: Appealing
09/23/2009 21.44 21.70 21.09 21.19 4,755,994 - -0.61% 3 Stars: Appealing
09/22/2009 21.34 21.40 21.00 21.32 4,375,013 + +1.96% 2 Stars: Appealing
09/21/2009 20.86 21.16 20.79 20.91 6,603,853 + +1.95% 2 Stars: Appealing
09/18/2009 20.25 20.60 20.05 20.51 3,498,732 + +2.19% 2 Stars: Appealing
09/17/2009 20.36 20.56 19.88 20.07 2,940,839 - -2.24% 2 Stars: Appealing
09/16/2009 20.64 20.65 20.34 20.53 2,485,030 - -0.39% 3 Stars: Appealing
09/15/2009 20.36 20.74 20.32 20.61 3,290,651 + +1.38% 3 Stars: Appealing
09/14/2009 20.10 20.40 19.91 20.33 3,924,983 + +1.30% 3 Stars: Appealing
09/11/2009 20.21 20.68 19.92 20.07 4,493,554 - -0.99% 3 Stars: Appealing
09/10/2009 19.80 20.27 19.67 20.27 3,822,881 + +1.91% 3 Stars: Appealing
09/09/2009 19.48 19.90 19.43 19.89 4,515,190 + +1.69% 2 Stars: Appealing
09/08/2009 19.63 19.82 19.27 19.56 4,867,525 - -0.36% 2 Stars: Appealing
09/04/2009 19.78 19.90 19.29 19.63 6,510,952 + +2.88% 2 Stars: Appealing
09/03/2009 18.72 19.10 18.64 19.08 3,750,285 + +1.71% 2 Stars: Appealing
09/02/2009 18.86 19.20 18.62 18.76 4,129,971 - -0.27% 2 Stars: Appealing
09/01/2009 19.15 19.67 18.78 18.81 5,763,641 - -1.83% 2 Stars: Appealing
08/31/2009 19.40 19.50 19.09 19.16 5,240,226 - -1.99% 2 Stars: Appealing
08/28/2009 19.22 19.90 19.21 19.55 7,277,926 + +3.33% 2 Stars: Appealing
08/27/2009 18.97 19.09 18.72 18.92 4,217,134 - -0.21% 2 Stars: Appealing
08/26/2009 18.51 19.02 18.28 18.96 8,202,642 + +3.16% 2 Stars: Appealing
08/25/2009 18.00 18.52 17.86 18.38 8,639,376 + +3.72% 2 Stars: Appealing
08/24/2009 17.60 17.98 17.48 17.72 7,244,604 + +1.14% 2 Stars: Appealing
08/21/2009 17.51 17.62 17.13 17.52 3,823,123 + +0.57% 2 Stars: Appealing
08/20/2009 17.16 17.49 17.12 17.42 4,538,717 + +1.10% 2 Stars: Appealing
08/19/2009 16.83 17.26 16.77 17.23 2,924,402 + +0.70% 3 Stars: Appealing
08/18/2009 16.82 17.22 16.81 17.11 2,763,526 + +2.15% 3 Stars: Appealing
08/17/2009 17.12 17.12 16.73 16.75 5,051,728 - -3.18% 3 Stars: Appealing
08/14/2009 17.86 17.90 17.19 17.30 4,045,820 - -3.62% 2 Stars: Appealing
08/13/2009 17.64 17.96 17.46 17.95 4,170,034 + +1.93% 2 Stars: Appealing
08/12/2009 17.52 17.87 17.45 17.61 4,730,271 + +0.51% 2 Stars: Appealing
08/11/2009 18.01 18.09 17.45 17.52 5,590,524 - -2.23% 2 Stars: Appealing
08/10/2009 18.22 18.41 17.78 17.92 3,544,590 - -1.86% 2 Stars: Appealing
08/07/2009 18.57 18.69 18.18 18.26 2,921,058 - -0.65% 2 Stars: Appealing
08/06/2009 18.70 18.91 18.28 18.38 3,426,035 - -1.45% 2 Stars: Appealing
08/05/2009 19.26 19.33 18.62 18.65 4,498,307 - -2.76% 2 Stars: Appealing
08/04/2009 19.41 19.41 19.02 19.18 3,684,866 - -1.29% 2 Stars: Appealing
08/03/2009 19.70 19.94 19.25 19.43 3,815,311 - -0.72% 2 Stars: Appealing
07/31/2009 19.39 19.87 19.36 19.57 2,538,845 + +0.67% 2 Stars: Appealing
07/30/2009 19.95 20.29 19.30 19.44 3,958,486 - -1.27% 2 Stars: Appealing
07/29/2009 19.58 19.79 19.39 19.69 2,584,042 - -0.30% 2 Stars: Appealing
07/28/2009 19.90 20.05 19.50 19.75 3,741,203 - -0.75% 2 Stars: Appealing
07/27/2009 20.02 20.16 19.52 19.90 3,448,404 - -0.55% 2 Stars: Appealing
07/24/2009 19.68 20.05 19.42 20.01 2,269,896 - 0.00% 2 Stars: Appealing
07/23/2009 19.65 20.10 19.46 20.01 3,347,175 + +1.37% 2 Stars: Appealing
07/22/2009 19.42 19.87 19.14 19.74 3,722,068 + +2.28% 2 Stars: Appealing
07/21/2009 19.05 19.31 18.87 19.30 4,840,380 - -0.46% 2 Stars: Appealing
07/20/2009 19.58 19.75 19.27 19.39 4,439,206 - -1.27% 2 Stars: Appealing
07/17/2009 19.34 19.71 18.92 19.64 4,616,241 + +1.50% 2 Stars: Appealing
07/16/2009 19.04 19.42 18.76 19.35 4,935,072 + +1.47% 2 Stars: Appealing
07/15/2009 19.42 19.42 18.64 19.07 9,306,804 + +0.90% 2 Stars: Appealing
07/14/2009 18.90 19.28 18.67 18.90 10,524,275 + +1.29% 2 Stars: Appealing
07/13/2009 18.25 18.71 17.84 18.66 7,275,022 + +3.72% 2 Stars: Appealing
07/10/2009 17.79 18.32 17.66 17.99 4,854,984 + +1.24% 2 Stars: Appealing
07/09/2009 17.57 17.98 17.45 17.77 4,601,734 + +4.53% 2 Stars: Appealing
07/08/2009 17.37 17.40 16.72 17.00 4,693,588 - -1.73% 2 Stars: Appealing
07/07/2009 17.68 18.06 17.30 17.30 3,351,350 - -2.20% 2 Stars: Appealing
07/06/2009 17.79 18.25 17.33 17.69 6,179,953 + +0.34% 2 Stars: Appealing
07/02/2009 17.29 17.88 17.19 17.63 4,187,498 + +1.09% 2 Stars: Appealing