Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 21.33 21.72 21.20 21.41 6,417,108 - -0.56% 2 Stars: Appealing
11/19/2009 21.48 21.61 21.05 21.53 10,273,936 - -0.87% 2 Stars: Appealing
11/18/2009 21.75 21.88 21.45 21.72 8,037,038 - -1.23% 2 Stars: Appealing
11/17/2009 21.91 22.07 21.75 21.99 7,230,058 - -0.32% 2 Stars: Appealing
11/16/2009 21.82 22.06 21.70 22.06 8,865,392 + +1.29% 2 Stars: Appealing
11/13/2009 21.67 21.85 21.53 21.78 8,542,491 + +0.46% 2 Stars: Appealing
11/12/2009 21.63 21.90 21.54 21.68 9,666,185 - -0.14% 2 Stars: Appealing
11/11/2009 21.60 21.76 21.44 21.71 12,038,901 + +1.40% 2 Stars: Appealing
11/10/2009 20.98 21.45 20.97 21.41 13,365,781 + +1.47% 2 Stars: Appealing
11/09/2009 21.16 21.19 20.89 21.10 13,680,487 - -0.09% 2 Stars: Appealing
11/06/2009 20.40 21.29 20.26 21.12 28,726,863 + +7.21% 2 Stars: Appealing
11/05/2009 19.42 19.89 19.25 19.70 14,011,022 + +2.55% 2 Stars: Appealing
11/04/2009 19.60 19.60 19.15 19.21 11,721,895 - -1.08% 2 Stars: Appealing
11/03/2009 19.25 19.57 18.96 19.42 9,101,503 + +0.21% 2 Stars: Appealing
11/02/2009 18.98 19.46 18.85 19.38 11,167,018 + +2.11% 2 Stars: Appealing
10/30/2009 19.54 19.71 18.93 18.98 12,435,266 - -2.77% 2 Stars: Appealing
10/29/2009 18.94 19.55 18.86 19.52 11,181,806 + +4.16% 2 Stars: Appealing
10/28/2009 19.18 19.49 18.69 18.74 13,505,616 - -1.83% 2 Stars: Appealing
10/27/2009 20.05 20.05 18.99 19.09 16,997,633 - -4.79% 2 Stars: Appealing
10/26/2009 20.15 20.68 19.99 20.05 10,386,740 - -1.09% 2 Stars: Appealing
10/23/2009 20.54 20.55 20.15 20.27 6,479,730 - -1.89% 2 Stars: Appealing
10/22/2009 20.35 20.82 20.20 20.66 7,857,399 + +1.57% 2 Stars: Appealing
10/21/2009 20.35 21.04 20.30 20.34 10,413,343 - -0.93% 2 Stars: Appealing
10/20/2009 20.75 20.95 20.38 20.53 5,922,406 - -1.96% 2 Stars: Appealing
10/19/2009 20.68 21.11 20.49 20.94 7,698,243 + +1.45% 2 Stars: Appealing
10/16/2009 20.64 20.69 20.32 20.64 10,125,377 - -0.39% 2 Stars: Appealing
10/15/2009 20.35 20.72 20.29 20.72 10,143,248 + +0.88% 2 Stars: Appealing
10/14/2009 20.43 20.72 20.32 20.54 7,439,051 + +1.73% 2 Stars: Appealing
10/13/2009 20.39 20.43 20.03 20.19 6,760,137 - -0.83% 2 Stars: Appealing
10/12/2009 20.16 20.54 20.08 20.36 10,019,400 + +0.59% 2 Stars: Appealing
10/09/2009 20.37 20.62 20.10 20.24 8,891,637 - -1.12% 2 Stars: Appealing
10/08/2009 20.46 20.99 20.37 20.47 10,437,606 + +0.34% 2 Stars: Appealing
10/07/2009 20.47 20.60 20.18 20.40 6,997,092 - -0.63% 2 Stars: Appealing
10/06/2009 20.00 20.73 19.95 20.53 10,892,305 + +2.34% 2 Stars: Appealing
10/05/2009 19.80 20.14 19.60 20.06 7,283,983 + +1.62% 2 Stars: Appealing
10/02/2009 19.73 20.07 19.59 19.74 8,507,573 - -1.15% 2 Stars: Appealing
10/01/2009 20.51 20.60 19.80 19.97 11,801,564 - -3.29% 2 Stars: Appealing
09/30/2009 20.37 20.73 19.72 20.65 14,158,485 + +1.32% 2 Stars: Appealing
09/29/2009 20.68 20.76 20.17 20.38 9,307,912 - -1.16% 2 Stars: Appealing
09/28/2009 19.94 20.77 19.88 20.62 12,924,129 + +3.98% 2 Stars: Appealing
09/25/2009 19.24 20.11 19.02 19.83 17,940,080 + +3.44% 2 Stars: Appealing
09/24/2009 19.82 19.92 19.01 19.17 16,467,884 - -2.64% 2 Stars: Appealing
09/23/2009 20.40 20.46 19.66 19.69 11,827,042 - -3.81% 2 Stars: Appealing
09/22/2009 20.66 20.77 20.38 20.47 7,151,612 - -0.97% 2 Stars: Appealing
09/21/2009 20.63 20.88 20.34 20.67 9,089,955 - -0.43% 2 Stars: Appealing
09/18/2009 20.46 20.94 20.34 20.76 14,498,515 + +3.39% 2 Stars: Appealing
09/17/2009 19.81 20.48 19.74 20.08 9,714,321 + +1.16% 2 Stars: Appealing
09/16/2009 19.83 19.85 19.55 19.85 9,997,072 + +0.30% 2 Stars: Appealing
09/15/2009 19.98 20.16 19.72 19.79 10,759,954 - -1.44% 2 Stars: Appealing
09/14/2009 19.67 20.19 19.58 20.08 9,215,417 + +0.96% 2 Stars: Appealing
09/11/2009 19.99 20.02 19.66 19.89 9,638,116 - -0.40% 2 Stars: Appealing
09/10/2009 20.13 20.24 19.67 19.97 16,375,231 - -0.60% 2 Stars: Appealing
09/09/2009 19.20 20.21 19.13 20.09 20,608,082 + +4.64% 2 Stars: Appealing
09/08/2009 19.20 19.25 18.95 19.20 7,430,808 + +0.95% 2 Stars: Appealing
09/04/2009 18.72 19.15 18.46 19.02 7,856,560 + +1.77% 2 Stars: Appealing
09/03/2009 18.60 18.69 18.21 18.69 11,313,508 + +0.70% 2 Stars: Appealing
09/02/2009 18.48 18.75 18.38 18.56 8,550,013 - 0.00% 2 Stars: Appealing
09/01/2009 18.97 19.35 18.42 18.56 14,669,245 - -2.26% 2 Stars: Appealing
08/31/2009 19.23 19.28 18.85 18.99 10,591,620 - -1.76% 2 Stars: Appealing
08/28/2009 19.61 19.70 19.16 19.33 6,648,141 - -0.57% 2 Stars: Appealing
08/27/2009 19.33 19.56 18.91 19.44 8,092,446 + +0.47% 2 Stars: Appealing
08/26/2009 19.45 19.68 19.21 19.35 8,390,897 - -0.77% 2 Stars: Appealing
08/25/2009 19.21 19.74 19.21 19.50 9,932,334 + +1.35% 2 Stars: Appealing
08/24/2009 19.71 19.85 19.11 19.24 10,992,748 - -2.38% 2 Stars: Appealing
08/21/2009 19.34 19.79 19.24 19.71 9,435,377 + +2.55% 2 Stars: Appealing
08/20/2009 19.05 19.35 19.02 19.22 9,076,867 + +0.52% 2 Stars: Appealing
08/19/2009 18.77 19.18 18.74 19.12 8,900,778 + +0.58% 2 Stars: Appealing
08/18/2009 18.65 19.05 18.62 19.01 8,941,099 + +2.09% 2 Stars: Appealing
08/17/2009 18.72 18.77 18.39 18.62 11,296,730 - -2.62% 2 Stars: Appealing
08/14/2009 19.50 19.55 18.84 19.12 11,645,609 - -2.65% 2 Stars: Appealing
08/13/2009 19.28 19.69 19.01 19.64 14,953,128 + +2.13% 2 Stars: Appealing
08/12/2009 18.88 19.44 18.79 19.23 12,444,122 + +1.96% 2 Stars: Appealing
08/11/2009 19.11 19.16 18.60 18.86 13,863,553 - -1.77% 2 Stars: Appealing
08/10/2009 18.81 19.38 18.73 19.20 16,351,511 + +0.89% 2 Stars: Appealing
08/07/2009 18.58 19.15 18.43 19.03 14,511,319 + +3.99% 2 Stars: Appealing
08/06/2009 18.52 18.63 18.19 18.30 13,569,893 - -1.08% 2 Stars: Appealing
08/05/2009 18.76 18.98 18.37 18.50 17,782,915 - -1.07% 2 Stars: Appealing
08/04/2009 18.10 18.70 18.08 18.70 14,968,616 + +2.35% 2 Stars: Appealing
08/03/2009 17.95 18.33 17.67 18.27 14,490,495 + +3.22% 2 Stars: Appealing
07/31/2009 17.49 17.90 17.45 17.70 9,436,753 + +0.40% 2 Stars: Appealing
07/30/2009 17.43 17.84 17.26 17.63 13,892,891 + +2.74% 2 Stars: Appealing
07/29/2009 17.32 17.44 17.01 17.16 8,460,554 - -1.15% 2 Stars: Appealing
07/28/2009 17.08 17.49 17.08 17.36 8,616,416 + +0.35% 2 Stars: Appealing
07/27/2009 17.35 17.50 16.95 17.30 12,886,363 + +0.46% 2 Stars: Appealing
07/24/2009 17.23 17.46 16.90 17.22 10,507,058 - -0.23% 2 Stars: Appealing
07/23/2009 17.20 17.32 16.86 17.26 23,898,949 - -0.75% 2 Stars: Appealing
07/22/2009 16.00 17.59 15.95 17.39 76,003,826 + +18.38% 2 Stars: Appealing
07/21/2009 15.03 15.05 14.41 14.69 16,794,116 - -1.54% 2 Stars: Appealing
07/20/2009 14.45 14.95 14.44 14.92 10,519,390 + +3.32% 2 Stars: Appealing
07/17/2009 14.53 14.56 14.26 14.44 8,677,098 + +0.21% 2 Stars: Appealing
07/16/2009 14.34 14.57 14.23 14.41 7,819,115 - -0.07% 2 Stars: Appealing
07/15/2009 14.18 14.43 14.06 14.42 11,760,803 + +2.20% 2 Stars: Appealing
07/14/2009 13.97 14.19 13.68 14.11 12,585,397 + +0.43% 2 Stars: Appealing
07/13/2009 13.45 14.08 13.30 14.05 14,897,959 + +4.46% 2 Stars: Appealing
07/10/2009 13.53 13.91 13.33 13.45 10,428,300 - -1.39% 2 Stars: Appealing
07/09/2009 13.06 13.80 12.98 13.64 19,771,016 + +4.60% 2 Stars: Appealing
07/08/2009 13.04 13.18 12.76 13.04 13,017,652 + +0.54% 2 Stars: Appealing
07/07/2009 13.45 13.50 12.95 12.97 9,431,148 - -3.21% 2 Stars: Appealing
07/06/2009 13.26 13.60 13.16 13.40 9,209,039 + +0.07% 2 Stars: Appealing
07/02/2009 13.87 13.98 13.36 13.39 13,383,680 - -4.36% 2 Stars: Appealing