Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 16.60 16.74 16.36 16.47 12,685,813 + +0.67% 5 Stars: Appealing
11/19/2009 16.74 16.80 16.27 16.36 11,087,620 - -2.73% 5 Stars: Appealing
11/18/2009 16.92 17.15 16.74 16.82 10,078,598 - -0.36% 4 Stars: Appealing
11/17/2009 17.01 17.07 16.74 16.88 10,465,752 - -1.11% 4 Stars: Appealing
11/16/2009 17.13 17.48 17.01 17.07 12,499,679 + +0.06% 4 Stars: Appealing
11/13/2009 17.04 17.26 16.81 17.06 10,017,819 + +0.29% 4 Stars: Appealing
11/12/2009 17.36 17.49 17.01 17.01 9,786,123 - -2.52% 5 Stars: Appealing
11/11/2009 17.36 17.68 17.28 17.45 9,016,412 + +0.98% 5 Stars: Appealing
11/10/2009 17.38 17.45 17.06 17.28 12,043,316 - -0.29% 4 Stars: Appealing
11/09/2009 17.45 17.61 17.14 17.33 11,073,657 + +0.23% 5 Stars: Appealing
11/06/2009 17.56 17.80 17.11 17.29 11,766,660 - -2.43% 5 Stars: Appealing
11/05/2009 17.88 17.96 17.62 17.72 8,239,918 + +0.11% 4 Stars: Appealing
11/04/2009 18.11 18.32 17.58 17.70 9,389,890 - -1.45% 4 Stars: Appealing
11/03/2009 17.52 18.05 17.34 17.96 9,932,110 + +1.18% 4 Stars: Appealing
11/02/2009 18.15 18.32 17.41 17.75 15,148,569 - -1.93% 4 Stars: Appealing
10/30/2009 18.95 19.04 17.91 18.10 12,376,368 - -4.44% 4 Stars: Appealing
10/29/2009 18.88 19.16 18.67 18.94 9,592,022 + +1.28% 4 Stars: Appealing
10/28/2009 19.69 19.88 18.61 18.70 14,532,885 - -3.56% 4 Stars: Appealing
10/27/2009 19.87 20.64 19.00 19.39 22,639,310 - -4.34% 4 Stars: Appealing
10/26/2009 20.68 21.39 20.27 20.27 16,271,429 - -1.94% 5 Stars: Appealing
10/23/2009 20.75 21.78 20.62 20.67 20,653,717 + +2.73% 5 Stars: Appealing
10/22/2009 20.11 20.42 19.75 20.12 11,152,998 - -0.10% 5 Stars: Appealing
10/21/2009 19.94 20.93 19.92 20.14 21,287,296 + +0.15% 5 Stars: Appealing
10/20/2009 19.65 20.44 19.60 20.11 17,971,782 + +2.29% 5 Stars: Appealing
10/19/2009 19.89 20.01 19.62 19.66 10,147,297 - -0.41% 4 Stars: Appealing
10/16/2009 20.08 20.11 19.60 19.74 17,051,426 - -2.03% 4 Stars: Appealing
10/15/2009 18.68 20.15 18.68 20.15 25,101,868 + +7.12% 4 Stars: Appealing
10/14/2009 18.96 19.14 18.53 18.81 15,385,313 - -1.93% 4 Stars: Appealing
10/13/2009 19.21 19.40 18.90 19.18 11,159,418 - 0.00% 5 Stars: Appealing
10/12/2009 19.49 19.78 19.15 19.18 9,422,712 - -1.03% 4 Stars: Appealing
10/09/2009 19.49 19.60 19.16 19.38 4,689,838 - -1.12% 4 Stars: Appealing
10/08/2009 19.42 19.67 19.18 19.60 10,167,157 + +1.50% 5 Stars: Appealing
10/07/2009 19.02 19.66 19.00 19.31 7,891,085 + +0.78% 5 Stars: Appealing
10/06/2009 19.51 19.70 18.95 19.16 9,279,692 - -0.42% 5 Stars: Appealing
10/05/2009 18.30 19.34 18.05 19.24 13,598,146 + +3.27% 5 Stars: Appealing
10/02/2009 18.75 18.87 18.45 18.63 8,194,534 - -1.90% 5 Stars: Appealing
10/01/2009 19.46 19.70 18.99 18.99 9,719,111 - -2.06% 5 Stars: Appealing
09/30/2009 19.63 19.79 18.90 19.39 16,449,946 - -0.36% 5 Stars: Appealing
09/29/2009 19.61 19.84 19.39 19.46 9,582,196 - -1.27% 5 Stars: Appealing
09/28/2009 19.61 20.02 19.39 19.71 8,791,965 + +1.28% 5 Stars: Appealing
09/25/2009 18.98 19.83 18.98 19.46 15,178,895 + +2.80% 5 Stars: Appealing
09/24/2009 19.79 19.79 18.79 18.93 12,676,522 - -4.49% 4 Stars: Appealing
09/23/2009 20.41 20.49 19.78 19.82 10,596,965 - -2.60% 5 Stars: Appealing
09/22/2009 20.49 20.82 20.14 20.35 12,499,183 + +1.04% 5 Stars: Appealing
09/21/2009 20.09 20.21 19.79 20.14 9,404,115 - -0.40% 5 Stars: Appealing
09/18/2009 20.80 21.08 20.07 20.22 21,889,225 - -1.37% 4 Stars: Appealing
09/17/2009 19.19 21.10 19.07 20.50 40,272,159 + +6.60% 5 Stars: Appealing
09/16/2009 18.90 19.23 18.78 19.23 10,854,168 + +1.85% 5 Stars: Appealing
09/15/2009 19.20 19.25 18.67 18.88 10,441,405 - -1.00% 5 Stars: Appealing
09/14/2009 18.77 19.15 18.71 19.07 7,550,602 + +0.74% 5 Stars: Appealing
09/11/2009 18.85 19.19 18.67 18.93 8,255,347 + +0.96% 5 Stars: Appealing
09/10/2009 18.31 18.75 18.15 18.75 11,612,908 + +1.85% 5 Stars: Appealing
09/09/2009 18.68 18.79 18.33 18.41 9,664,894 - -1.81% 5 Stars: Appealing
09/08/2009 18.49 18.91 18.45 18.75 10,803,050 + +2.12% 5 Stars: Appealing
09/04/2009 17.97 18.40 17.96 18.36 5,003,477 + +1.32% 5 Stars: Appealing
09/03/2009 18.05 18.19 17.78 18.12 6,430,973 + +1.00% 5 Stars: Appealing
09/02/2009 18.03 18.29 17.91 17.94 9,573,414 - -1.59% 5 Stars: Appealing
09/01/2009 18.61 18.97 18.18 18.23 7,823,753 - -2.72% 5 Stars: Appealing
08/31/2009 18.65 18.75 18.36 18.74 9,396,323 - -1.37% 5 Stars: Appealing
08/28/2009 19.08 19.18 18.80 19.00 6,806,140 - -0.21% 5 Stars: Appealing
08/27/2009 18.83 19.13 18.56 19.04 7,596,210 + +0.21% 5 Stars: Appealing
08/26/2009 18.75 19.18 18.70 19.00 8,391,059 + +0.58% 5 Stars: Appealing
08/25/2009 19.16 19.19 18.81 18.89 10,372,693 - -0.11% 5 Stars: Appealing
08/24/2009 18.85 19.37 18.62 18.91 12,289,484 + +2.27% 5 Stars: Appealing
08/21/2009 18.20 18.60 18.14 18.49 13,139,827 + +3.01% 5 Stars: Appealing
08/20/2009 17.52 18.00 17.52 17.95 9,582,145 + +1.70% 5 Stars: Appealing
08/19/2009 17.06 17.71 17.05 17.65 8,536,880 + +2.32% 4 Stars: Appealing
08/18/2009 17.20 17.38 17.15 17.25 9,564,587 + +0.58% 5 Stars: Appealing
08/17/2009 17.23 17.45 17.05 17.15 7,350,858 - -3.60% 5 Stars: Appealing
08/14/2009 18.21 18.30 17.63 17.79 8,606,355 - -2.31% 5 Stars: Appealing
08/13/2009 18.22 18.35 18.02 18.21 10,097,672 + +0.77% 5 Stars: Appealing
08/12/2009 18.12 18.35 17.98 18.07 8,247,492 - -0.77% 5 Stars: Appealing
08/11/2009 18.41 18.48 18.00 18.21 9,486,003 - -1.67% 5 Stars: Appealing
08/10/2009 18.27 18.57 18.18 18.52 8,099,065 - 0.00% 4 Stars: Appealing
08/07/2009 18.97 18.98 18.50 18.52 13,762,171 - -0.96% 4 Stars: Appealing
08/06/2009 18.75 18.97 18.60 18.70 12,792,751 - -0.69% 4 Stars: Appealing
08/05/2009 18.65 18.99 18.54 18.83 11,971,421 + +0.53% 4 Stars: Appealing
08/04/2009 18.47 18.84 18.36 18.73 8,257,023 + +0.48% 4 Stars: Appealing
08/03/2009 18.30 18.69 18.16 18.64 12,054,027 + +3.56% 4 Stars: Appealing
07/31/2009 17.79 18.21 17.78 18.00 11,645,301 - -0.22% 4 Stars: Appealing
07/30/2009 17.90 18.20 17.67 18.04 11,632,503 + +1.92% 4 Stars: Appealing
07/29/2009 17.86 18.02 17.35 17.70 13,869,028 - -3.38% 4 Stars: Appealing
07/28/2009 18.26 18.42 17.75 18.32 22,040,537 - -2.40% 4 Stars: Appealing
07/27/2009 18.35 18.91 18.14 18.77 15,733,779 + +2.51% 4 Stars: Appealing
07/24/2009 18.14 18.46 17.97 18.31 12,128,353 - -0.05% 4 Stars: Appealing
07/23/2009 17.85 18.39 17.84 18.32 12,209,880 + +3.39% 4 Stars: Appealing
07/22/2009 17.74 17.90 17.60 17.72 12,602,099 - -1.17% 4 Stars: Appealing
07/21/2009 17.97 18.15 17.78 17.93 11,899,723 + +0.67% 4 Stars: Appealing
07/20/2009 17.61 17.85 17.48 17.81 10,157,595 + +2.24% 4 Stars: Appealing
07/17/2009 17.17 17.48 17.15 17.42 11,235,022 + +1.22% 4 Stars: Appealing
07/16/2009 16.85 17.25 16.80 17.21 14,194,915 + +1.24% 4 Stars: Appealing
07/15/2009 16.73 17.05 16.67 17.00 10,835,092 + +3.72% 4 Stars: Appealing
07/14/2009 16.34 16.66 16.20 16.39 10,789,387 + +1.11% 4 Stars: Appealing
07/13/2009 15.62 16.27 15.50 16.21 11,839,885 + +4.11% 4 Stars: Appealing
07/10/2009 15.80 15.94 15.45 15.57 11,998,055 - -1.70% 4 Stars: Appealing
07/09/2009 16.08 16.29 15.61 15.84 15,215,604 + +0.13% 4 Stars: Appealing
07/08/2009 16.15 16.20 15.29 15.82 17,610,506 - -0.25% 4 Stars: Appealing
07/07/2009 16.59 16.61 15.84 15.86 14,297,898 - -4.74% 4 Stars: Appealing
07/06/2009 16.25 16.67 15.95 16.65 14,703,206 + +0.60% 4 Stars: Appealing
07/02/2009 17.17 17.17 16.37 16.55 13,005,989 - -4.99% 4 Stars: Appealing