Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 20.21 20.80 20.21 20.66 1,455,555 + +0.54% 4 Stars: Appealing
11/19/2009 20.88 21.04 19.99 20.55 3,280,790 - -2.28% 4 Stars: Appealing
11/18/2009 21.53 21.77 20.77 21.03 4,542,015 - -5.31% 4 Stars: Appealing
11/17/2009 22.19 22.31 21.71 22.21 3,440,287 - -1.16% 4 Stars: Appealing
11/16/2009 21.21 22.55 21.20 22.47 5,895,908 + +7.67% 4 Stars: Appealing
11/13/2009 20.42 20.95 20.15 20.87 3,385,644 + +1.66% 4 Stars: Appealing
11/12/2009 20.46 20.90 20.30 20.53 3,120,638 - -0.39% 4 Stars: Appealing
11/11/2009 20.89 21.00 20.56 20.61 2,156,316 + +0.15% 4 Stars: Appealing
11/10/2009 20.64 20.97 20.39 20.58 2,250,708 - 0.00% 4 Stars: Appealing
11/09/2009 19.97 21.05 19.87 20.58 3,677,756 + +5.43% 4 Stars: Appealing
11/06/2009 19.58 19.78 19.19 19.52 2,064,864 - -1.21% 4 Stars: Appealing
11/05/2009 19.80 19.80 19.21 19.76 2,677,486 + +3.02% 4 Stars: Appealing
11/04/2009 19.08 19.57 18.96 19.18 2,615,117 + +1.97% 4 Stars: Appealing
11/03/2009 18.08 18.87 17.81 18.81 2,893,709 + +1.95% 4 Stars: Appealing
11/02/2009 18.24 18.99 18.01 18.45 3,678,887 + +2.90% 4 Stars: Appealing
10/30/2009 18.39 18.83 17.29 17.93 7,746,007 - -4.42% 4 Stars: Appealing
10/29/2009 17.08 18.89 17.08 18.76 8,155,314 + +13.35% 4 Stars: Appealing
10/28/2009 17.60 17.71 16.13 16.55 10,695,354 - -7.95% 4 Stars: Appealing
10/27/2009 18.89 19.16 17.63 17.98 7,006,442 - -4.97% 4 Stars: Appealing
10/26/2009 19.85 20.60 18.83 18.92 4,385,682 - -4.64% 4 Stars: Appealing
10/23/2009 20.66 20.90 19.80 19.84 3,746,994 - -2.31% 4 Stars: Appealing
10/22/2009 20.42 20.45 19.75 20.31 2,813,135 - -0.39% 4 Stars: Appealing
10/21/2009 19.96 21.05 19.81 20.39 3,927,029 + +0.99% 4 Stars: Appealing
10/20/2009 20.99 21.00 20.05 20.19 3,258,500 - -2.98% 5 Stars: Appealing
10/19/2009 19.92 20.85 19.92 20.81 5,397,795 + +5.21% 5 Stars: Appealing
10/16/2009 19.77 19.91 19.48 19.78 3,817,824 - -1.35% 5 Stars: Appealing
10/15/2009 19.92 20.06 19.41 20.05 3,901,041 - -0.35% 5 Stars: Appealing
10/14/2009 19.76 20.14 19.76 20.12 8,677,704 + +4.19% 5 Stars: Appealing
10/13/2009 19.77 19.95 19.11 19.31 3,621,283 - -2.13% 5 Stars: Appealing
10/12/2009 19.74 19.88 19.29 19.73 3,741,219 + +1.96% 5 Stars: Appealing
10/09/2009 18.47 19.56 18.36 19.35 2,980,014 + +2.82% 5 Stars: Appealing
10/08/2009 19.12 19.28 18.78 18.82 4,264,929 + +1.62% 5 Stars: Appealing
10/07/2009 19.15 19.46 18.41 18.52 6,174,031 - -3.54% 5 Stars: Appealing
10/06/2009 19.93 19.98 19.04 19.20 10,182,934 - -2.54% 5 Stars: Appealing
10/05/2009 19.21 19.90 19.20 19.70 8,576,082 + +9.81% 5 Stars: Appealing
10/02/2009 17.56 18.28 17.21 17.94 4,469,863 - -0.83% 4 Stars: Appealing
10/01/2009 18.58 19.07 18.09 18.09 3,648,122 - -3.26% 4 Stars: Appealing
09/30/2009 18.91 19.07 18.12 18.70 6,138,584 + +0.27% 4 Stars: Appealing
09/29/2009 18.36 18.74 18.04 18.65 3,533,739 + +2.70% 4 Stars: Appealing
09/28/2009 17.90 18.52 17.70 18.16 2,787,465 + +2.60% 4 Stars: Appealing
09/25/2009 17.28 17.90 17.26 17.70 3,383,696 + +0.68% 4 Stars: Appealing
09/24/2009 18.46 18.50 17.35 17.58 6,074,470 - -4.51% 4 Stars: Appealing
09/23/2009 19.08 19.08 18.06 18.41 9,205,394 - -3.36% 4 Stars: Appealing
09/22/2009 17.30 19.34 17.25 19.05 9,719,360 + +11.73% 4 Stars: Appealing
09/21/2009 17.01 17.32 16.66 17.05 5,651,144 - -5.01% 4 Stars: Appealing
09/18/2009 17.74 18.02 17.38 17.95 3,932,163 + +1.70% 4 Stars: Appealing
09/17/2009 17.66 17.90 17.33 17.65 5,474,993 - -1.45% 4 Stars: Appealing
09/16/2009 17.56 17.92 17.14 17.91 3,560,535 + +3.11% 4 Stars: Appealing
09/15/2009 17.49 17.99 16.90 17.37 4,685,358 - -0.74% 4 Stars: Appealing
09/14/2009 17.52 17.71 17.10 17.50 3,899,936 - -2.34% 4 Stars: Appealing
09/11/2009 17.48 17.92 17.25 17.92 6,784,642 + +4.00% 5 Stars: Appealing
09/10/2009 16.81 17.23 16.65 17.23 2,907,525 + +0.70% 5 Stars: Appealing
09/09/2009 16.87 17.30 16.62 17.11 4,477,339 + +1.06% 5 Stars: Appealing
09/08/2009 17.35 17.50 16.84 16.93 6,570,429 + +2.92% 5 Stars: Appealing
09/04/2009 16.10 16.50 15.75 16.45 3,892,233 + +3.01% 5 Stars: Appealing
09/03/2009 15.21 16.08 14.92 15.97 4,854,235 + +7.25% 5 Stars: Appealing
09/02/2009 14.60 15.10 14.51 14.89 3,609,926 + +0.40% 5 Stars: Appealing
09/01/2009 15.57 15.75 14.73 14.83 5,505,768 - -3.95% 5 Stars: Appealing
08/31/2009 15.37 15.60 15.20 15.44 5,429,733 - -2.65% 5 Stars: Appealing
08/28/2009 15.60 16.00 15.22 15.86 3,664,636 + +3.93% 5 Stars: Appealing
08/27/2009 15.64 15.80 14.56 15.26 7,077,248 + +1.40% 4 Stars: Appealing
08/26/2009 14.73 15.12 14.38 15.05 4,095,363 + +0.94% 4 Stars: Appealing
08/25/2009 15.22 15.37 14.89 14.91 2,834,922 - -1.78% 4 Stars: Appealing
08/24/2009 14.93 15.23 14.82 15.18 3,881,173 + +3.05% 4 Stars: Appealing
08/21/2009 14.16 14.80 14.15 14.73 5,017,861 + +5.36% 4 Stars: Appealing
08/20/2009 14.02 14.11 13.75 13.98 2,453,841 + +1.08% 5 Stars: Appealing
08/19/2009 13.36 13.95 13.20 13.83 1,905,898 - 0.00% 4 Stars: Appealing
08/18/2009 13.14 13.84 13.14 13.83 1,657,315 + +4.30% 5 Stars: Appealing
08/17/2009 13.79 13.97 13.08 13.26 2,948,111 - -6.49% 5 Stars: Appealing
08/14/2009 14.37 14.64 14.06 14.18 1,937,578 - -2.94% 5 Stars: Appealing
08/13/2009 14.26 14.73 13.84 14.61 3,025,146 + +6.33% 5 Stars: Appealing
08/12/2009 13.61 14.27 13.57 13.74 3,378,969 - -2.69% 5 Stars: Appealing
08/11/2009 14.16 14.53 14.01 14.12 3,041,617 - -2.89% 5 Stars: Appealing
08/10/2009 14.23 14.62 14.01 14.54 1,927,550 + +0.41% 5 Stars: Appealing
08/07/2009 14.24 14.74 14.00 14.48 3,505,153 + +3.35% 5 Stars: Appealing
08/06/2009 14.30 14.33 13.76 14.01 2,207,749 - -1.20% 5 Stars: Appealing
08/05/2009 14.38 14.58 13.92 14.18 2,053,807 - -1.12% 5 Stars: Appealing
08/04/2009 14.42 14.48 14.06 14.34 3,977,548 - -1.65% 5 Stars: Appealing
08/03/2009 13.95 14.60 13.72 14.58 4,091,756 + +7.92% 5 Stars: Appealing
07/31/2009 12.81 13.64 12.69 13.51 3,574,570 + +4.97% 5 Stars: Appealing
07/30/2009 12.81 13.11 12.70 12.87 2,321,285 + +4.29% 5 Stars: Appealing
07/29/2009 12.36 12.82 12.18 12.34 2,984,284 - -4.49% 5 Stars: Appealing
07/28/2009 12.76 13.15 12.61 12.92 3,236,416 - -1.82% 5 Stars: Appealing
07/27/2009 13.49 13.61 12.88 13.16 3,671,487 - 0.00% 5 Stars: Appealing
07/24/2009 13.42 13.50 13.15 13.16 3,227,269 - -2.01% 5 Stars: Appealing
07/23/2009 12.93 13.52 12.93 13.43 5,062,023 + +4.76% 5 Stars: Appealing
07/22/2009 12.12 12.99 12.08 12.82 3,119,372 + +0.71% 5 Stars: Appealing
07/21/2009 13.00 13.22 12.38 12.73 6,316,497 + +0.08% 5 Stars: Appealing
07/20/2009 12.15 12.77 12.15 12.72 5,769,667 + +6.89% 5 Stars: Appealing
07/17/2009 11.89 12.04 11.40 11.90 4,769,895 + +1.19% 5 Stars: Appealing
07/16/2009 11.30 11.84 11.25 11.76 5,025,195 + +3.25% 5 Stars: Appealing
07/15/2009 11.00 11.48 10.78 11.39 6,306,827 + +7.66% 5 Stars: Appealing
07/14/2009 10.36 10.71 10.31 10.58 8,081,059 + +5.80% 5 Stars: Appealing
07/13/2009 10.35 10.35 9.63 10.00 6,798,648 - -1.28% 5 Stars: Appealing
07/10/2009 10.34 10.35 9.84 10.13 5,878,459 - -3.52% 5 Stars: Appealing
07/09/2009 10.54 10.89 10.27 10.50 5,020,130 + +0.67% 5 Stars: Appealing
07/08/2009 11.00 11.23 10.17 10.43 6,202,276 - -5.53% 5 Stars: Appealing
07/07/2009 11.14 11.47 11.00 11.04 3,567,724 - -2.73% 5 Stars: Appealing
07/06/2009 11.07 11.37 10.69 11.35 3,320,802 - -1.90% 5 Stars: Appealing
07/02/2009 11.59 11.94 11.45 11.57 3,880,430 - -5.01% 5 Stars: Appealing