Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 21.84 22.42 21.47 21.81 2,808,716 - -1.22% 1 Stars: Appealing
11/19/2009 21.76 22.18 20.90 22.08 7,110,288 + +4.99% 1 Stars: Appealing
11/18/2009 20.90 21.10 20.57 21.03 3,571,655 + +0.62% 1 Stars: Appealing
11/17/2009 20.93 21.11 20.30 20.90 2,837,807 - -0.14% 1 Stars: Appealing
11/16/2009 19.95 21.08 19.91 20.93 2,989,944 + +6.41% 1 Stars: Appealing
11/13/2009 19.58 19.85 19.24 19.67 1,177,774 + +0.67% 1 Stars: Appealing
11/12/2009 20.19 20.38 19.48 19.54 1,067,205 - -2.98% 1 Stars: Appealing
11/11/2009 20.37 20.59 19.90 20.14 1,004,695 + +0.20% 1 Stars: Appealing
11/10/2009 19.93 20.34 19.85 20.10 1,437,988 + +0.45% 1 Stars: Appealing
11/09/2009 19.42 20.01 19.41 20.01 1,585,176 + +4.00% 1 Stars: Appealing
11/06/2009 19.03 19.44 18.75 19.24 1,784,398 + +0.16% 1 Stars: Appealing
11/05/2009 19.17 19.58 18.99 19.21 1,832,442 + +1.11% 1 Stars: Appealing
11/04/2009 19.33 19.40 18.93 19.00 1,359,929 - -0.78% 1 Stars: Appealing
11/03/2009 18.74 19.24 18.66 19.15 1,911,249 + +1.06% 1 Stars: Appealing
11/02/2009 18.84 19.23 18.49 18.95 1,673,402 + +0.91% 1 Stars: Appealing
10/30/2009 19.33 19.49 18.63 18.78 2,060,363 - -3.20% 1 Stars: Appealing
10/29/2009 18.67 19.47 18.67 19.40 1,852,062 + +4.98% 1 Stars: Appealing
10/28/2009 19.46 19.59 18.42 18.48 3,133,762 - -5.57% 1 Stars: Appealing
10/27/2009 20.43 20.43 19.55 19.57 1,547,623 - -3.60% 1 Stars: Appealing
10/26/2009 20.38 21.08 20.24 20.30 1,853,729 - -0.83% 1 Stars: Appealing
10/23/2009 21.31 21.40 20.40 20.47 2,032,306 - -3.58% 1 Stars: Appealing
10/22/2009 20.43 21.34 20.43 21.23 2,477,396 + +3.76% 1 Stars: Appealing
10/21/2009 20.83 21.29 20.45 20.46 2,843,384 - -1.92% 1 Stars: Appealing
10/20/2009 21.64 21.66 20.82 20.86 1,979,312 - -3.16% 1 Stars: Appealing
10/19/2009 21.60 21.89 21.40 21.54 1,210,724 + +0.14% 1 Stars: Appealing
10/16/2009 21.49 21.73 21.25 21.51 2,929,401 - -3.33% 1 Stars: Appealing
10/15/2009 21.84 22.25 21.80 22.25 1,682,284 + +0.82% 1 Stars: Appealing
10/14/2009 22.10 22.12 21.67 22.07 2,165,215 + +1.80% 1 Stars: Appealing
10/13/2009 21.05 21.74 21.05 21.68 2,810,478 + +2.90% 1 Stars: Appealing
10/12/2009 21.19 21.60 20.98 21.07 1,212,267 - -0.38% 1 Stars: Appealing
10/09/2009 20.56 21.21 20.40 21.15 1,864,951 + +2.37% 1 Stars: Appealing
10/08/2009 20.66 21.20 20.46 20.66 2,129,953 + +0.49% 1 Stars: Appealing
10/07/2009 20.77 20.83 20.39 20.56 2,191,824 - -1.53% 1 Stars: Appealing
10/06/2009 20.94 21.27 20.63 20.88 3,400,572 - -0.19% 1 Stars: Appealing
10/05/2009 20.08 21.00 19.99 20.92 2,796,067 + +5.02% 1 Stars: Appealing
10/02/2009 19.73 20.20 19.64 19.92 2,677,130 - -0.90% 1 Stars: Appealing
10/01/2009 20.12 20.90 19.78 20.10 5,404,543 - -0.64% 1 Stars: Appealing
09/30/2009 20.23 20.60 19.65 20.23 4,075,856 + +0.05% 1 Stars: Appealing
09/29/2009 19.45 20.55 19.45 20.22 4,140,944 + +3.96% 1 Stars: Appealing
09/28/2009 18.50 19.50 18.43 19.45 1,951,140 + +6.40% 1 Stars: Appealing
09/25/2009 18.58 18.67 18.10 18.28 1,769,766 - -2.35% 1 Stars: Appealing
09/24/2009 18.96 18.96 18.32 18.72 2,655,992 + +0.27% 1 Stars: Appealing
09/23/2009 19.03 19.32 18.61 18.67 1,708,038 - -1.89% 1 Stars: Appealing
09/22/2009 19.19 19.43 18.92 19.03 1,692,979 + +0.16% 1 Stars: Appealing
09/21/2009 19.17 19.19 18.49 19.00 3,373,905 - -1.86% 1 Stars: Appealing
09/18/2009 19.50 19.66 19.35 19.36 3,495,772 - -0.15% 1 Stars: Appealing
09/17/2009 19.64 19.94 19.24 19.39 3,075,797 - -1.52% 1 Stars: Appealing
09/16/2009 19.56 19.80 19.45 19.69 2,037,853 + +0.92% 1 Stars: Appealing
09/15/2009 19.30 19.85 19.12 19.51 2,650,298 + +0.77% 1 Stars: Appealing
09/14/2009 18.86 19.36 18.63 19.36 1,541,997 + +2.00% 1 Stars: Appealing
09/11/2009 19.28 19.33 18.81 18.98 1,252,288 - -0.99% 1 Stars: Appealing
09/10/2009 18.93 19.50 18.91 19.17 1,964,843 + +0.89% 1 Stars: Appealing
09/09/2009 19.20 19.21 18.88 19.00 2,537,181 - -0.73% 1 Stars: Appealing
09/08/2009 19.11 19.25 18.78 19.14 2,081,229 + +1.48% 1 Stars: Appealing
09/04/2009 18.80 19.00 18.50 18.86 2,281,090 + +0.32% 1 Stars: Appealing
09/03/2009 18.49 18.82 18.18 18.80 2,139,233 + +2.56% 1 Stars: Appealing
09/02/2009 18.36 18.63 18.11 18.33 3,623,903 - -0.65% 1 Stars: Appealing
09/01/2009 19.05 19.45 18.41 18.45 5,202,877 - -3.55% 1 Stars: Appealing
08/31/2009 19.15 19.26 18.78 19.13 3,954,215 - -0.26% 1 Stars: Appealing
08/28/2009 18.65 19.25 18.45 19.18 5,055,152 + +6.14% 1 Stars: Appealing
08/27/2009 17.55 18.10 17.40 18.07 3,758,847 + +5.00% 1 Stars: Appealing
08/26/2009 17.48 17.90 16.99 17.21 8,820,722 + +11.25% 1 Stars: Appealing
08/25/2009 14.63 15.47 14.59 15.47 2,205,123 + +6.25% 1 Stars: Appealing
08/24/2009 14.86 15.11 14.50 14.56 1,824,679 - -1.95% 1 Stars: Appealing
08/21/2009 15.12 15.49 14.70 14.85 2,439,430 - -0.34% 1 Stars: Appealing
08/20/2009 14.45 14.98 14.39 14.90 1,105,788 + +3.76% 1 Stars: Appealing
08/19/2009 13.86 14.38 13.78 14.36 1,166,043 + +1.84% 1 Stars: Appealing
08/18/2009 14.01 14.21 13.73 14.10 1,336,296 + +1.59% 1 Stars: Appealing
08/17/2009 14.33 14.35 13.76 13.88 2,102,641 - -5.19% 1 Stars: Appealing
08/14/2009 15.69 15.70 14.59 14.64 1,985,525 - -7.17% 1 Stars: Appealing
08/13/2009 16.01 16.08 15.48 15.77 1,228,515 - -0.44% 1 Stars: Appealing
08/12/2009 15.26 16.03 15.22 15.84 2,118,638 + +4.01% 1 Stars: Appealing
08/11/2009 15.61 15.67 15.17 15.23 1,259,325 - -2.43% 1 Stars: Appealing
08/10/2009 16.04 16.04 15.41 15.61 1,457,035 - -2.92% 1 Stars: Appealing
08/07/2009 15.78 16.15 15.59 16.08 2,052,651 + +4.69% 1 Stars: Appealing
08/06/2009 15.19 15.74 14.96 15.36 2,888,498 + +2.06% 1 Stars: Appealing
08/05/2009 14.54 15.09 14.11 15.05 2,917,692 + +3.58% 1 Stars: Appealing
08/04/2009 14.61 14.79 14.19 14.53 1,558,722 - -0.89% 1 Stars: Appealing
08/03/2009 14.31 14.66 13.90 14.66 2,000,717 + +4.27% 1 Stars: Appealing
07/31/2009 14.21 14.39 13.99 14.06 1,085,139 - -0.42% 1 Stars: Appealing
07/30/2009 13.79 14.39 13.79 14.12 2,270,998 + +3.67% 1 Stars: Appealing
07/29/2009 13.77 13.99 13.42 13.62 1,434,802 + +0.22% 1 Stars: Appealing
07/28/2009 14.12 14.55 13.49 13.59 2,435,001 - -4.77% 1 Stars: Appealing
07/27/2009 14.18 14.28 13.66 14.27 1,249,867 + +0.63% 1 Stars: Appealing
07/24/2009 13.98 14.19 13.67 14.18 1,132,543 + +1.07% 1 Stars: Appealing
07/23/2009 13.28 14.26 12.95 14.03 2,845,809 + +5.33% 1 Stars: Appealing
07/22/2009 13.00 13.37 12.95 13.32 1,507,968 + +1.99% 1 Stars: Appealing
07/21/2009 12.70 13.06 12.43 13.06 2,111,751 + +2.83% 1 Stars: Appealing
07/20/2009 12.26 12.70 12.24 12.70 1,236,126 + +4.01% 1 Stars: Appealing
07/17/2009 12.02 12.34 11.91 12.21 1,009,384 + +1.58% 1 Stars: Appealing
07/16/2009 11.74 12.06 11.69 12.02 1,080,449 + +1.52% 1 Stars: Appealing
07/15/2009 11.55 11.84 11.47 11.84 1,608,778 + +3.59% 1 Stars: Appealing
07/14/2009 11.15 11.56 11.03 11.43 2,426,662 + +1.78% 1 Stars: Appealing
07/13/2009 10.85 11.26 10.56 11.23 1,280,743 + +5.25% 1 Stars: Appealing
07/10/2009 10.58 10.89 10.17 10.67 1,266,064 - -0.09% 1 Stars: Appealing
07/09/2009 10.69 10.79 10.40 10.68 1,553,309 + +0.56% 1 Stars: Appealing
07/08/2009 10.62 10.74 10.42 10.62 2,580,894 + +0.09% 1 Stars: Appealing
07/07/2009 10.99 11.01 10.57 10.61 1,882,918 - -3.63% 1 Stars: Appealing
07/06/2009 10.96 11.40 10.76 11.01 1,853,574 - -1.17% 1 Stars: Appealing
07/02/2009 11.56 11.56 11.00 11.14 1,652,573 - -5.27% 1 Stars: Appealing