Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 19.94 20.29 19.81 20.24 5,716,142 + +0.60% 4 Stars: Appealing
11/19/2009 20.87 20.87 20.00 20.12 9,014,303 - -4.91% 4 Stars: Appealing
11/18/2009 21.46 21.60 21.04 21.16 5,433,131 - -1.99% 4 Stars: Appealing
11/17/2009 21.50 21.75 21.26 21.59 3,690,381 - 0.00% 4 Stars: Appealing
11/16/2009 22.02 22.15 21.41 21.59 6,852,597 - -1.64% 4 Stars: Appealing
11/13/2009 21.55 21.95 21.30 21.95 5,539,359 + +2.52% 4 Stars: Appealing
11/12/2009 21.31 21.64 21.10 21.41 5,683,500 + +0.47% 4 Stars: Appealing
11/11/2009 21.58 22.00 21.26 21.31 5,838,794 - -0.05% 4 Stars: Appealing
11/10/2009 21.68 21.81 21.24 21.32 5,147,962 - -2.29% 4 Stars: Appealing
11/09/2009 21.08 21.94 20.92 21.82 7,091,907 + +4.80% 4 Stars: Appealing
11/06/2009 20.67 20.97 20.35 20.82 5,694,450 - -0.72% 4 Stars: Appealing
11/05/2009 20.65 21.04 20.35 20.97 8,107,490 + +2.34% 4 Stars: Appealing
11/04/2009 20.69 20.90 20.41 20.49 8,882,662 + +0.89% 4 Stars: Appealing
11/03/2009 20.05 20.42 19.61 20.31 10,715,661 - -2.64% 4 Stars: Appealing
11/02/2009 20.75 21.37 20.36 20.86 7,939,922 + +1.86% 4 Stars: Appealing
10/30/2009 21.89 22.44 20.41 20.48 10,298,267 - -6.57% 4 Stars: Appealing
10/29/2009 21.91 22.38 21.44 21.92 9,585,302 + +1.39% 4 Stars: Appealing
10/28/2009 22.02 22.34 21.30 21.62 13,487,958 - -4.72% 4 Stars: Appealing
10/27/2009 23.90 24.38 22.36 22.69 14,056,002 - -5.50% 4 Stars: Appealing
10/26/2009 22.20 24.61 22.12 24.01 24,640,048 + +8.54% 4 Stars: Appealing
10/23/2009 23.28 23.28 22.05 22.12 8,408,943 - -3.19% 4 Stars: Appealing
10/22/2009 23.70 23.76 22.45 22.85 17,254,622 - -2.89% 4 Stars: Appealing
10/21/2009 22.55 24.25 22.48 23.53 34,914,758 + +9.54% 4 Stars: Appealing
10/20/2009 21.89 22.10 21.06 21.48 18,115,410 + +0.09% 4 Stars: Appealing
10/19/2009 21.29 21.57 20.85 21.46 5,210,097 + +2.29% 4 Stars: Appealing
10/16/2009 21.68 21.86 20.67 20.98 9,525,017 - -4.64% 4 Stars: Appealing
10/15/2009 22.28 22.38 21.70 22.00 6,322,749 - -2.14% 4 Stars: Appealing
10/14/2009 21.67 22.55 21.49 22.48 10,754,223 + +6.14% 4 Stars: Appealing
10/13/2009 21.08 21.39 20.90 21.18 7,015,991 + +0.76% 4 Stars: Appealing
10/12/2009 21.14 21.35 20.65 21.02 8,914,021 - -1.96% 4 Stars: Appealing
10/09/2009 21.43 21.67 21.24 21.44 9,226,655 + +0.94% 4 Stars: Appealing
10/08/2009 21.54 21.74 21.16 21.24 5,678,543 - -0.23% 4 Stars: Appealing
10/07/2009 21.35 21.71 21.10 21.29 4,451,816 - -0.61% 4 Stars: Appealing
10/06/2009 21.21 21.45 20.89 21.42 6,965,298 + +2.29% 4 Stars: Appealing
10/05/2009 20.44 21.00 20.05 20.94 6,781,732 + +4.23% 4 Stars: Appealing
10/02/2009 20.09 20.54 19.62 20.09 6,345,463 - -1.52% 4 Stars: Appealing
10/01/2009 21.89 21.94 20.37 20.40 9,471,715 - -5.99% 4 Stars: Appealing
09/30/2009 21.75 22.15 21.20 21.70 7,532,893 - -0.28% 4 Stars: Appealing
09/29/2009 22.48 22.50 21.75 21.76 6,051,432 - -2.60% 4 Stars: Appealing
09/28/2009 21.42 22.34 21.36 22.34 6,034,127 + +5.13% 4 Stars: Appealing
09/25/2009 21.66 21.76 21.23 21.25 8,971,757 - -2.66% 4 Stars: Appealing
09/24/2009 22.66 22.80 21.65 21.83 8,244,989 - -3.32% 4 Stars: Appealing
09/23/2009 22.96 23.11 22.51 22.58 5,710,771 - -1.31% 4 Stars: Appealing
09/22/2009 23.19 23.20 22.80 22.88 6,005,753 - -0.22% 4 Stars: Appealing
09/21/2009 22.75 23.14 22.50 22.93 8,464,462 + +0.39% 4 Stars: Appealing
09/18/2009 22.65 22.95 22.25 22.84 12,060,428 + +5.45% 4 Stars: Appealing
09/17/2009 21.32 21.89 21.00 21.66 10,268,059 + +2.17% 4 Stars: Appealing
09/16/2009 21.21 21.35 20.82 21.20 11,417,006 + +2.76% 4 Stars: Appealing
09/15/2009 20.26 20.73 20.01 20.63 6,306,871 + +1.23% 4 Stars: Appealing
09/14/2009 19.55 20.43 19.38 20.38 9,552,422 + +3.19% 4 Stars: Appealing
09/11/2009 19.67 19.76 19.31 19.75 5,446,984 + +0.71% 4 Stars: Appealing
09/10/2009 19.27 19.65 19.11 19.61 5,653,083 + +1.50% 4 Stars: Appealing
09/09/2009 18.70 19.55 18.62 19.32 12,617,994 + +6.10% 4 Stars: Appealing
09/08/2009 17.71 18.25 17.55 18.21 5,266,797 + +4.30% 4 Stars: Appealing
09/04/2009 16.95 17.48 16.94 17.46 4,026,038 + +2.77% 4 Stars: Appealing
09/03/2009 16.95 17.14 16.63 16.99 5,944,137 + +1.74% 4 Stars: Appealing
09/02/2009 16.76 17.22 16.65 16.70 5,224,245 - -0.77% 3 Stars: Appealing
09/01/2009 17.63 18.20 16.77 16.83 7,143,709 - -4.92% 3 Stars: Appealing
08/31/2009 17.69 17.91 17.42 17.70 3,197,065 - -1.83% 3 Stars: Appealing
08/28/2009 18.18 18.46 17.80 18.03 5,735,137 + +1.69% 3 Stars: Appealing
08/27/2009 17.52 17.73 16.87 17.73 4,756,725 + +0.28% 4 Stars: Appealing
08/26/2009 17.85 17.93 17.44 17.68 4,688,330 - -0.67% 4 Stars: Appealing
08/25/2009 17.19 17.95 17.19 17.80 7,557,443 + +3.97% 4 Stars: Appealing
08/24/2009 16.94 17.49 16.88 17.12 5,504,236 + +1.42% 4 Stars: Appealing
08/21/2009 16.99 16.99 16.60 16.88 6,329,112 + +0.78% 4 Stars: Appealing
08/20/2009 16.67 16.92 16.61 16.75 2,466,280 + +0.24% 4 Stars: Appealing
08/19/2009 16.34 16.84 16.23 16.71 4,108,912 + +0.72% 4 Stars: Appealing
08/18/2009 16.49 16.74 16.44 16.59 3,777,259 + +0.91% 4 Stars: Appealing
08/17/2009 16.39 16.52 16.22 16.44 5,615,214 - -2.61% 4 Stars: Appealing
08/14/2009 17.25 17.25 16.62 16.88 4,291,518 - -2.03% 4 Stars: Appealing
08/13/2009 17.41 17.45 16.81 17.23 7,992,025 - -0.06% 4 Stars: Appealing
08/12/2009 16.79 17.46 16.75 17.24 6,039,302 + +2.93% 4 Stars: Appealing
08/11/2009 17.00 17.03 16.56 16.75 6,384,131 - -2.33% 4 Stars: Appealing
08/10/2009 17.62 17.78 17.03 17.15 5,298,643 - -3.87% 4 Stars: Appealing
08/07/2009 17.73 18.10 17.61 17.84 3,962,303 + +0.90% 4 Stars: Appealing
08/06/2009 17.86 18.10 17.55 17.68 4,601,163 - -1.45% 4 Stars: Appealing
08/05/2009 18.00 18.26 17.75 17.94 3,857,392 - -1.10% 4 Stars: Appealing
08/04/2009 18.00 18.26 17.93 18.14 4,648,171 - -0.77% 3 Stars: Appealing
08/03/2009 18.20 18.32 18.03 18.28 5,082,147 + +2.58% 3 Stars: Appealing
07/31/2009 17.82 18.17 17.76 17.82 5,251,990 - -0.39% 3 Stars: Appealing
07/30/2009 18.00 18.39 17.87 17.89 5,366,629 + +1.07% 3 Stars: Appealing
07/29/2009 17.94 17.96 17.52 17.70 5,612,640 - -1.67% 3 Stars: Appealing
07/28/2009 17.37 18.16 17.27 18.00 7,823,634 + +2.39% 3 Stars: Appealing
07/27/2009 17.18 17.60 16.97 17.58 7,376,351 + +2.87% 3 Stars: Appealing
07/24/2009 16.64 17.29 16.45 17.09 9,935,472 + +1.00% 3 Stars: Appealing
07/23/2009 17.22 17.41 16.21 16.92 33,903,297 - -10.90% 3 Stars: Appealing
07/22/2009 18.38 19.00 18.28 18.99 17,371,712 + +4.17% 3 Stars: Appealing
07/21/2009 18.82 18.84 17.96 18.23 10,808,561 - -2.09% 3 Stars: Appealing
07/20/2009 18.28 18.72 18.14 18.62 7,906,619 + +3.27% 3 Stars: Appealing
07/17/2009 17.66 18.18 17.51 18.03 9,897,816 + +2.04% 3 Stars: Appealing
07/16/2009 16.96 17.77 16.63 17.67 18,548,125 + +9.07% 3 Stars: Appealing
07/15/2009 16.10 16.32 15.90 16.20 8,657,886 + +4.72% 3 Stars: Appealing
07/14/2009 15.16 15.54 15.00 15.47 5,170,270 + +1.44% 3 Stars: Appealing
07/13/2009 14.88 15.26 14.51 15.25 7,355,497 + +5.39% 3 Stars: Appealing
07/10/2009 14.02 14.65 13.92 14.47 5,746,982 + +3.21% 3 Stars: Appealing
07/09/2009 13.57 14.26 13.46 14.02 5,909,918 + +5.18% 3 Stars: Appealing
07/08/2009 13.60 13.66 13.02 13.33 12,618,630 - -1.77% 3 Stars: Appealing
07/07/2009 14.19 14.39 13.55 13.57 4,635,905 - -4.30% 3 Stars: Appealing
07/06/2009 14.06 14.55 13.80 14.18 5,506,027 - -0.07% 3 Stars: Appealing
07/02/2009 14.58 14.70 14.16 14.19 3,402,117 - -4.57% 3 Stars: Appealing