Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 21.67 22.07 21.57 22.04 7,211,077 + +0.82% 2 Stars: Appealing
11/19/2009 21.43 21.99 21.43 21.86 7,916,976 - -0.36% 2 Stars: Appealing
11/18/2009 21.87 22.45 21.58 21.94 14,111,736 + +0.37% 2 Stars: Appealing
11/17/2009 20.84 21.95 20.79 21.86 13,242,754 + +4.54% 2 Stars: Appealing
11/16/2009 20.40 21.02 20.30 20.91 9,200,199 + +4.19% 2 Stars: Appealing
11/13/2009 20.32 20.68 19.92 20.07 5,997,945 - -0.89% 2 Stars: Appealing
11/12/2009 20.94 21.05 20.16 20.25 7,810,395 - -3.89% 2 Stars: Appealing
11/11/2009 20.50 21.19 20.35 21.07 7,121,804 + +3.84% 2 Stars: Appealing
11/10/2009 20.90 20.95 20.08 20.29 6,851,792 - -3.38% 2 Stars: Appealing
11/09/2009 20.29 21.01 19.94 21.00 7,290,607 + +5.37% 2 Stars: Appealing
11/06/2009 19.91 20.42 19.70 19.93 5,909,741 - -1.68% 2 Stars: Appealing
11/05/2009 19.58 20.29 19.30 20.27 10,125,019 + +4.27% 2 Stars: Appealing
11/04/2009 20.09 20.88 19.39 19.44 10,327,130 - -1.12% 2 Stars: Appealing
11/03/2009 19.53 19.94 19.26 19.66 7,623,167 - -1.11% 2 Stars: Appealing
11/02/2009 19.30 20.32 19.14 19.88 12,297,465 + +4.03% 2 Stars: Appealing
10/30/2009 19.75 20.38 18.90 19.11 14,440,739 - -2.75% 2 Stars: Appealing
10/29/2009 19.25 19.68 19.04 19.65 6,868,470 + +4.02% 2 Stars: Appealing
10/28/2009 19.22 19.63 18.45 18.89 17,846,562 - -1.56% 2 Stars: Appealing
10/27/2009 19.89 20.13 19.00 19.19 12,603,933 - -3.32% 2 Stars: Appealing
10/26/2009 20.22 20.64 19.52 19.85 19,492,241 - -5.43% 2 Stars: Appealing
10/23/2009 21.86 21.86 20.40 20.99 14,237,203 - -3.94% 2 Stars: Appealing
10/22/2009 21.28 22.44 20.05 21.85 16,697,165 + +5.25% 2 Stars: Appealing
10/21/2009 20.78 21.65 20.59 20.76 10,747,168 - -0.29% 2 Stars: Appealing
10/20/2009 20.92 21.05 20.06 20.82 9,034,874 - -1.23% 2 Stars: Appealing
10/19/2009 21.78 21.92 20.76 21.08 9,571,481 - -2.90% 2 Stars: Appealing
10/16/2009 21.77 21.91 21.34 21.71 7,297,885 - -2.43% 2 Stars: Appealing
10/15/2009 22.24 22.64 22.12 22.25 8,674,243 - -0.93% 2 Stars: Appealing
10/14/2009 22.63 22.70 22.25 22.46 8,587,530 + +2.04% 2 Stars: Appealing
10/13/2009 22.32 22.48 21.87 22.01 7,133,210 - -2.22% 2 Stars: Appealing
10/12/2009 22.71 22.78 22.42 22.51 3,219,844 + +0.04% 2 Stars: Appealing
10/09/2009 22.23 22.66 22.16 22.50 3,774,267 + +0.76% 2 Stars: Appealing
10/08/2009 22.12 22.62 22.00 22.33 6,709,465 + +0.04% 2 Stars: Appealing
10/07/2009 22.07 22.50 21.80 22.32 4,552,203 + +0.27% 2 Stars: Appealing
10/06/2009 22.08 22.55 21.61 22.26 7,797,610 + +1.78% 2 Stars: Appealing
10/05/2009 21.44 21.92 21.07 21.87 7,039,239 + +3.40% 2 Stars: Appealing
10/02/2009 20.83 21.71 20.50 21.15 8,337,143 - -0.38% 2 Stars: Appealing
10/01/2009 22.38 22.43 21.15 21.23 11,313,153 - -5.85% 2 Stars: Appealing
09/30/2009 22.72 22.88 22.25 22.55 8,169,205 - 0.00% 2 Stars: Appealing
09/29/2009 22.63 22.97 22.38 22.55 5,448,904 - -0.13% 2 Stars: Appealing
09/28/2009 22.37 22.60 22.07 22.58 7,811,819 + +1.39% 2 Stars: Appealing
09/25/2009 22.33 22.58 21.73 22.27 5,913,477 - -1.42% 2 Stars: Appealing
09/24/2009 23.61 23.73 22.25 22.59 11,080,199 - -3.59% 2 Stars: Appealing
09/23/2009 23.48 24.00 23.36 23.43 7,641,073 - -1.06% 2 Stars: Appealing
09/22/2009 23.41 23.75 23.19 23.68 6,246,390 + +2.25% 2 Stars: Appealing
09/21/2009 23.41 23.57 22.90 23.16 7,503,378 - -2.32% 2 Stars: Appealing
09/18/2009 23.94 24.11 23.33 23.71 8,403,621 - -0.25% 2 Stars: Appealing
09/17/2009 24.19 24.43 23.31 23.77 11,662,140 - -1.37% 2 Stars: Appealing
09/16/2009 22.89 24.25 22.61 24.10 11,295,494 + +5.93% 2 Stars: Appealing
09/15/2009 22.13 23.06 21.95 22.75 14,808,723 + +2.80% 2 Stars: Appealing
09/14/2009 21.63 22.18 21.32 22.13 6,859,315 + +1.10% 2 Stars: Appealing
09/11/2009 21.56 22.08 21.30 21.89 8,997,122 + +2.24% 2 Stars: Appealing
09/10/2009 21.00 21.44 20.80 21.41 5,333,068 + +1.33% 2 Stars: Appealing
09/09/2009 20.50 21.40 20.30 21.13 7,162,248 + +2.32% 2 Stars: Appealing
09/08/2009 21.07 21.28 20.45 20.65 6,230,835 - -0.53% 2 Stars: Appealing
09/04/2009 20.77 20.79 20.16 20.76 9,601,738 + +0.24% 2 Stars: Appealing
09/03/2009 20.60 21.00 20.23 20.71 7,385,898 + +2.68% 2 Stars: Appealing
09/02/2009 21.57 21.60 20.04 20.17 18,424,190 - -7.18% 2 Stars: Appealing
09/01/2009 23.18 23.46 21.56 21.73 13,307,836 - -7.02% 2 Stars: Appealing
08/31/2009 23.11 23.50 22.95 23.37 8,508,748 - -1.31% 2 Stars: Appealing
08/28/2009 23.27 23.75 23.09 23.68 10,321,039 + +2.91% 2 Stars: Appealing
08/27/2009 22.04 23.03 21.90 23.01 9,049,393 + +3.88% 2 Stars: Appealing
08/26/2009 21.88 22.45 21.55 22.15 8,124,214 + +0.77% 2 Stars: Appealing
08/25/2009 22.10 22.70 21.77 21.98 10,271,311 + +0.87% 2 Stars: Appealing
08/24/2009 22.92 23.51 21.67 21.79 18,982,736 - -3.75% 2 Stars: Appealing
08/21/2009 21.78 22.95 21.22 22.64 13,465,595 + +5.50% 2 Stars: Appealing
08/20/2009 20.51 22.18 20.34 21.46 11,239,075 + +4.12% 2 Stars: Appealing
08/19/2009 20.04 20.82 19.92 20.61 9,688,628 + +0.73% 2 Stars: Appealing
08/18/2009 20.22 20.94 20.05 20.46 6,808,300 + +1.94% 2 Stars: Appealing
08/17/2009 20.18 20.56 19.64 20.07 10,009,420 - -4.66% 2 Stars: Appealing
08/14/2009 21.17 21.41 20.59 21.05 11,110,860 - -1.03% 2 Stars: Appealing
08/13/2009 20.28 21.48 20.10 21.27 11,457,245 + +6.03% 2 Stars: Appealing
08/12/2009 20.21 20.76 19.80 20.06 12,465,062 - -1.33% 2 Stars: Appealing
08/11/2009 21.54 21.67 20.01 20.33 9,929,368 - -6.27% 2 Stars: Appealing
08/10/2009 21.64 22.11 21.31 21.69 6,443,028 - -0.41% 2 Stars: Appealing
08/07/2009 21.38 22.07 20.89 21.78 12,225,439 + +4.31% 2 Stars: Appealing
08/06/2009 21.75 21.75 20.14 20.88 14,818,896 - -2.84% 2 Stars: Appealing
08/05/2009 20.84 21.63 20.77 21.49 11,272,478 + +3.47% 2 Stars: Appealing
08/04/2009 19.67 20.84 19.39 20.77 12,391,310 + +4.48% 2 Stars: Appealing
08/03/2009 19.98 19.99 18.92 19.88 10,491,753 + +1.95% 2 Stars: Appealing
07/31/2009 18.85 19.73 18.60 19.50 21,346,016 + +3.01% 2 Stars: Appealing
07/30/2009 17.91 18.98 17.91 18.93 12,891,106 + +7.43% 2 Stars: Appealing
07/29/2009 18.09 18.20 17.09 17.62 9,761,379 + +1.61% 2 Stars: Appealing
07/28/2009 17.72 17.96 17.09 17.34 10,798,910 - -3.40% 2 Stars: Appealing
07/27/2009 17.06 18.03 16.80 17.95 12,509,402 + +5.28% 2 Stars: Appealing
07/24/2009 16.78 17.19 16.46 17.05 9,124,586 + +0.71% 2 Stars: Appealing
07/23/2009 16.19 17.00 16.03 16.93 10,836,874 + +4.57% 2 Stars: Appealing
07/22/2009 14.97 16.69 14.75 16.19 20,205,283 + +6.65% 2 Stars: Appealing
07/21/2009 15.81 15.82 14.50 15.18 21,215,615 - -5.36% 2 Stars: Appealing
07/20/2009 16.39 16.69 15.79 16.04 9,480,957 - -1.23% 2 Stars: Appealing
07/17/2009 17.06 17.33 15.95 16.24 12,368,535 - -3.68% 2 Stars: Appealing
07/16/2009 16.30 17.12 16.27 16.86 9,030,796 + +0.54% 2 Stars: Appealing
07/15/2009 16.20 16.98 16.10 16.77 10,010,649 + +4.94% 2 Stars: Appealing
07/14/2009 16.27 16.27 15.78 15.98 6,195,409 - -1.60% 2 Stars: Appealing
07/13/2009 15.58 16.25 15.43 16.24 11,547,509 + +6.84% 2 Stars: Appealing
07/10/2009 15.22 15.53 14.99 15.20 7,861,909 - -0.78% 2 Stars: Appealing
07/09/2009 15.21 15.65 15.03 15.32 10,587,185 + +1.86% 2 Stars: Appealing
07/08/2009 15.54 15.87 14.61 15.04 20,290,733 - -2.53% 2 Stars: Appealing
07/07/2009 15.61 15.81 15.43 15.43 8,962,066 - -1.03% 2 Stars: Appealing
07/06/2009 15.98 16.41 15.28 15.59 10,150,336 - -3.41% 2 Stars: Appealing
07/02/2009 16.17 16.38 15.95 16.14 8,562,790 - -1.16% 2 Stars: Appealing