Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 18.33 18.33 18.04 18.25 5,883,459 - -0.33% 4 Stars: Appealing
11/19/2009 18.60 18.65 18.14 18.31 7,511,362 - -2.24% 4 Stars: Appealing
11/18/2009 18.69 18.80 18.46 18.73 7,804,425 - -0.32% 4 Stars: Appealing
11/17/2009 18.64 18.84 18.55 18.79 11,110,579 + +0.59% 4 Stars: Appealing
11/16/2009 18.37 18.78 18.37 18.68 12,127,909 + +2.36% 4 Stars: Appealing
11/13/2009 18.15 18.36 17.89 18.25 11,697,601 + +1.22% 4 Stars: Appealing
11/12/2009 18.01 18.11 17.90 18.03 11,106,003 - -0.39% 4 Stars: Appealing
11/11/2009 17.86 18.16 17.75 18.10 12,207,198 + +2.61% 4 Stars: Appealing
11/10/2009 17.75 17.81 17.35 17.64 13,850,270 - -1.07% 4 Stars: Appealing
11/09/2009 17.20 17.83 17.18 17.83 13,864,136 + +4.09% 4 Stars: Appealing
11/06/2009 17.05 17.26 16.75 17.13 18,754,118 - -0.87% 4 Stars: Appealing
11/05/2009 17.00 17.35 16.95 17.28 12,373,194 + +2.01% 4 Stars: Appealing
11/04/2009 17.31 17.38 16.90 16.94 14,945,452 - -1.74% 4 Stars: Appealing
11/03/2009 17.19 17.44 17.03 17.24 9,738,683 - -0.81% 4 Stars: Appealing
11/02/2009 17.30 17.61 16.92 17.38 12,350,771 + +0.23% 4 Stars: Appealing
10/30/2009 17.81 17.91 17.26 17.34 13,437,044 - -3.61% 4 Stars: Appealing
10/29/2009 17.76 18.06 17.67 17.99 10,462,925 + +2.62% 4 Stars: Appealing
10/28/2009 17.65 17.89 17.48 17.53 12,159,613 - -1.07% 4 Stars: Appealing
10/27/2009 17.66 17.92 17.60 17.72 8,024,791 - -0.23% 4 Stars: Appealing
10/26/2009 18.22 18.28 17.71 17.76 8,711,910 - -1.00% 4 Stars: Appealing
10/23/2009 18.11 18.28 17.84 17.94 8,264,558 - -0.88% 4 Stars: Appealing
10/22/2009 17.91 18.13 17.70 18.10 12,783,568 + +0.44% 4 Stars: Appealing
10/21/2009 18.14 18.65 17.99 18.02 12,763,951 - -2.07% 4 Stars: Appealing
10/20/2009 18.75 18.77 18.26 18.40 10,130,264 - -0.70% 4 Stars: Appealing
10/19/2009 18.33 18.73 18.24 18.53 12,370,838 + +1.76% 4 Stars: Appealing
10/16/2009 18.20 18.30 17.95 18.21 20,286,645 - -0.82% 4 Stars: Appealing
10/15/2009 18.58 18.77 18.01 18.36 29,065,959 - -4.77% 4 Stars: Appealing
10/14/2009 19.14 19.51 19.09 19.28 13,213,388 + +1.58% 4 Stars: Appealing
10/13/2009 19.10 19.24 18.86 18.98 11,365,760 - -1.50% 4 Stars: Appealing
10/12/2009 19.63 19.80 18.96 19.27 10,142,190 - -1.13% 4 Stars: Appealing
10/09/2009 19.06 19.54 18.92 19.49 9,480,374 + +2.20% 4 Stars: Appealing
10/08/2009 19.23 19.49 19.02 19.07 11,408,061 - -0.68% 4 Stars: Appealing
10/07/2009 19.05 19.23 18.95 19.20 6,536,060 - -0.21% 4 Stars: Appealing
10/06/2009 18.55 19.33 18.52 19.24 14,266,979 + +4.23% 4 Stars: Appealing
10/05/2009 18.84 18.85 18.41 18.46 13,923,608 - -1.44% 4 Stars: Appealing
10/02/2009 18.38 18.93 18.26 18.73 10,615,436 + +1.02% 4 Stars: Appealing
10/01/2009 18.95 19.09 18.52 18.54 16,267,445 - -3.19% 4 Stars: Appealing
09/30/2009 19.28 19.46 18.86 19.15 11,482,143 - -0.62% 4 Stars: Appealing
09/29/2009 19.05 19.38 18.90 19.27 13,816,070 + +0.94% 4 Stars: Appealing
09/28/2009 18.36 19.15 18.36 19.09 9,318,470 + +3.47% 4 Stars: Appealing
09/25/2009 18.56 18.65 18.26 18.45 12,525,236 - -0.75% 4 Stars: Appealing
09/24/2009 18.77 19.07 18.48 18.59 18,903,938 - -1.33% 4 Stars: Appealing
09/23/2009 18.75 19.17 18.66 18.84 22,195,792 + +1.07% 4 Stars: Appealing
09/22/2009 18.19 18.75 18.01 18.64 14,198,361 + +3.33% 4 Stars: Appealing
09/21/2009 17.45 18.13 17.40 18.04 12,624,420 + +2.44% 4 Stars: Appealing
09/18/2009 17.26 17.69 17.13 17.61 23,864,323 - -0.73% 4 Stars: Appealing
09/17/2009 18.13 18.25 17.71 17.74 13,631,537 - -2.63% 4 Stars: Appealing
09/16/2009 17.88 18.27 17.83 18.22 12,103,109 + +2.07% 4 Stars: Appealing
09/15/2009 18.40 18.42 17.60 17.85 16,299,320 - -2.83% 4 Stars: Appealing
09/14/2009 17.85 18.39 17.74 18.37 7,734,924 + +2.40% 4 Stars: Appealing
09/11/2009 18.47 18.47 17.86 17.94 11,257,516 - -2.29% 4 Stars: Appealing
09/10/2009 18.36 18.45 17.97 18.36 12,765,541 - -0.65% 4 Stars: Appealing
09/09/2009 18.47 18.53 18.20 18.48 8,633,797 - 0.00% 4 Stars: Appealing
09/08/2009 18.32 18.49 18.18 18.48 8,188,482 + +2.10% 4 Stars: Appealing
09/04/2009 17.97 18.13 17.74 18.10 6,725,245 + +1.12% 4 Stars: Appealing
09/03/2009 17.55 17.97 17.48 17.90 9,273,523 + +2.05% 4 Stars: Appealing
09/02/2009 17.43 17.97 17.33 17.54 9,609,823 - -0.11% 4 Stars: Appealing
09/01/2009 17.88 18.29 17.56 17.56 12,655,811 - -2.77% 4 Stars: Appealing
08/31/2009 17.43 18.08 17.40 18.06 9,139,704 + +1.86% 4 Stars: Appealing
08/28/2009 17.93 17.98 17.61 17.73 6,785,336 - -0.62% 4 Stars: Appealing
08/27/2009 17.79 17.87 17.54 17.84 7,499,846 - -0.06% 4 Stars: Appealing
08/26/2009 17.96 18.17 17.73 17.85 9,477,910 - -1.38% 4 Stars: Appealing
08/25/2009 18.03 18.37 17.88 18.10 11,646,549 + +1.29% 4 Stars: Appealing
08/24/2009 18.15 18.23 17.83 17.87 8,048,681 - -0.78% 4 Stars: Appealing
08/21/2009 17.81 18.10 17.58 18.01 13,618,199 + +2.21% 4 Stars: Appealing
08/20/2009 17.72 17.84 17.55 17.62 10,421,055 - -0.73% 4 Stars: Appealing
08/19/2009 17.51 17.88 17.46 17.75 6,881,178 + +0.62% 4 Stars: Appealing
08/18/2009 17.46 17.80 17.41 17.64 7,429,864 + +1.44% 4 Stars: Appealing
08/17/2009 17.88 17.90 17.37 17.39 11,317,508 - -4.76% 4 Stars: Appealing
08/14/2009 18.63 18.73 18.01 18.26 10,576,167 - -1.88% 4 Stars: Appealing
08/13/2009 18.70 19.47 18.42 18.61 9,086,660 - -0.75% 4 Stars: Appealing
08/12/2009 18.78 18.96 18.56 18.75 9,414,451 + +0.59% 4 Stars: Appealing
08/11/2009 19.23 19.24 18.62 18.64 11,786,848 - -2.66% 4 Stars: Appealing
08/10/2009 19.26 19.52 18.84 19.15 8,351,332 - -1.54% 4 Stars: Appealing
08/07/2009 18.73 19.87 18.51 19.45 21,038,921 + +5.25% 4 Stars: Appealing
08/06/2009 17.85 18.80 17.72 18.48 21,544,589 + +4.35% 4 Stars: Appealing
08/05/2009 17.78 17.84 17.40 17.71 9,903,431 - -0.17% 4 Stars: Appealing
08/04/2009 18.01 18.08 17.53 17.74 15,515,081 - -1.77% 4 Stars: Appealing
08/03/2009 18.13 18.25 17.88 18.06 9,380,219 + +1.06% 4 Stars: Appealing
07/31/2009 17.61 18.01 17.61 17.87 9,684,243 + +0.28% 4 Stars: Appealing
07/30/2009 17.10 18.02 17.01 17.82 17,099,020 + +5.32% 4 Stars: Appealing
07/29/2009 16.87 16.97 16.75 16.92 9,362,395 - -0.41% 4 Stars: Appealing
07/28/2009 16.89 17.30 16.74 16.99 10,853,895 - -0.06% 4 Stars: Appealing
07/27/2009 16.60 17.12 16.57 17.00 14,539,954 + +2.41% 4 Stars: Appealing
07/24/2009 16.98 17.00 16.47 16.60 17,081,348 - -3.66% 4 Stars: Appealing
07/23/2009 16.90 17.42 16.86 17.23 9,680,771 + +1.23% 4 Stars: Appealing
07/22/2009 16.82 17.13 16.82 17.02 7,495,788 - -0.06% 4 Stars: Appealing
07/21/2009 17.21 17.27 16.82 17.03 11,107,257 - -0.76% 4 Stars: Appealing
07/20/2009 17.11 17.33 16.97 17.16 12,671,151 + +0.47% 4 Stars: Appealing
07/17/2009 17.40 17.72 17.00 17.08 15,211,524 - -3.23% 4 Stars: Appealing
07/16/2009 18.17 18.18 17.23 17.65 16,070,756 - -2.43% 4 Stars: Appealing
07/15/2009 17.60 18.15 17.48 18.09 15,167,604 + +3.73% 4 Stars: Appealing
07/14/2009 17.15 17.47 17.14 17.44 9,232,354 + +0.46% 4 Stars: Appealing
07/13/2009 16.79 17.51 16.46 17.36 17,690,622 + +5.40% 4 Stars: Appealing
07/10/2009 16.49 16.66 16.34 16.47 9,401,480 - -0.84% 4 Stars: Appealing
07/09/2009 16.76 16.85 16.50 16.61 7,678,442 + +0.30% 4 Stars: Appealing
07/08/2009 16.71 16.83 16.25 16.56 13,993,726 + +0.42% 4 Stars: Appealing
07/07/2009 17.01 17.12 16.46 16.49 10,287,163 - -3.11% 4 Stars: Appealing
07/06/2009 16.85 17.13 16.66 17.02 12,893,137 + +1.43% 4 Stars: Appealing
07/02/2009 17.03 17.23 16.73 16.78 12,304,626 - -2.61% 4 Stars: Appealing