Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 15.61 15.74 15.36 15.38 15,919,705 - -1.47% 2 Stars: Appealing
11/19/2009 15.81 15.85 15.52 15.61 26,890,975 - -2.32% 2 Stars: Appealing
11/18/2009 16.02 16.13 15.84 15.98 12,776,236 - -0.44% 2 Stars: Appealing
11/17/2009 15.89 16.11 15.73 16.05 22,256,204 - -0.12% 2 Stars: Appealing
11/16/2009 16.08 16.19 15.92 16.07 26,125,285 + +0.88% 2 Stars: Appealing
11/13/2009 16.04 16.10 15.92 15.93 26,453,749 - -0.44% 2 Stars: Appealing
11/12/2009 16.10 16.28 15.97 16.00 10,210,238 - -0.56% 2 Stars: Appealing
11/11/2009 16.00 16.16 15.92 16.09 16,352,278 + +0.31% 2 Stars: Appealing
11/10/2009 16.06 16.36 16.01 16.04 24,103,570 + +0.12% 2 Stars: Appealing
11/09/2009 16.13 16.19 15.97 16.02 14,837,481 + +0.50% 2 Stars: Appealing
11/06/2009 15.89 16.03 15.76 15.94 13,564,585 + +0.25% 2 Stars: Appealing
11/05/2009 15.80 16.00 15.74 15.90 27,738,669 + +1.34% 2 Stars: Appealing
11/04/2009 15.90 15.90 15.66 15.69 18,698,223 - -0.06% 2 Stars: Appealing
11/03/2009 15.71 15.78 15.63 15.70 17,242,904 - -0.95% 2 Stars: Appealing
11/02/2009 15.74 15.90 15.59 15.85 15,259,155 - -0.31% 2 Stars: Appealing
10/30/2009 15.98 16.37 15.80 15.90 22,321,660 - -1.43% 2 Stars: Appealing
10/29/2009 16.19 16.38 15.74 16.13 39,146,661 + +0.56% 2 Stars: Appealing
10/28/2009 16.69 16.77 16.02 16.04 25,048,248 - -3.89% 2 Stars: Appealing
10/27/2009 16.69 16.87 16.35 16.69 19,917,748 - -1.07% 2 Stars: Appealing
10/26/2009 17.05 17.20 16.67 16.87 21,215,853 - -2.03% 2 Stars: Appealing
10/23/2009 17.71 17.75 17.09 17.22 17,760,359 - -2.55% 2 Stars: Appealing
10/22/2009 17.57 17.75 17.30 17.67 16,018,021 + +0.06% 2 Stars: Appealing
10/21/2009 17.97 18.02 17.57 17.66 46,204,426 + +2.85% 2 Stars: Appealing
10/20/2009 17.37 17.41 16.87 17.17 38,320,395 - -0.29% 2 Stars: Appealing
10/19/2009 16.80 17.29 16.70 17.22 17,878,001 + +2.44% 2 Stars: Appealing
10/16/2009 16.61 16.85 16.40 16.81 20,486,260 + +1.76% 2 Stars: Appealing
10/15/2009 16.84 16.89 16.46 16.52 24,343,376 - -2.54% 2 Stars: Appealing
10/14/2009 16.93 17.03 16.82 16.95 17,511,688 + +0.41% 2 Stars: Appealing
10/13/2009 16.95 17.00 16.81 16.88 19,492,421 + +0.78% 2 Stars: Appealing
10/12/2009 16.96 17.11 16.66 16.75 16,913,600 - -0.71% 2 Stars: Appealing
10/09/2009 17.43 17.48 16.84 16.87 29,015,624 - -4.04% 2 Stars: Appealing
10/08/2009 17.63 17.86 17.54 17.58 27,966,814 + +0.51% 2 Stars: Appealing
10/07/2009 17.22 17.49 17.15 17.49 12,463,817 + +1.10% 2 Stars: Appealing
10/06/2009 16.96 17.35 16.95 17.30 21,430,235 + +2.98% 2 Stars: Appealing
10/05/2009 16.89 17.12 16.66 16.80 22,225,889 - -0.24% 2 Stars: Appealing
10/02/2009 17.23 17.35 16.78 16.84 32,685,224 - -3.16% 2 Stars: Appealing
10/01/2009 17.65 17.72 17.20 17.39 24,880,103 - -2.36% 2 Stars: Appealing
09/30/2009 17.48 17.94 17.24 17.81 39,880,782 + +2.06% 2 Stars: Appealing
09/29/2009 17.52 17.66 17.21 17.45 31,602,212 - -0.11% 2 Stars: Appealing
09/28/2009 16.98 17.47 16.95 17.47 26,415,897 + +2.28% 2 Stars: Appealing
09/25/2009 16.80 17.15 16.75 17.08 20,701,373 + +1.12% 2 Stars: Appealing
09/24/2009 17.31 17.32 16.65 16.89 26,502,552 - -1.86% 2 Stars: Appealing
09/23/2009 17.10 17.60 16.97 17.21 36,814,269 + +2.08% 2 Stars: Appealing
09/22/2009 17.17 17.22 16.75 16.86 30,592,801 - -1.06% 2 Stars: Appealing
09/21/2009 17.23 17.23 16.96 17.04 26,826,877 - -2.01% 2 Stars: Appealing
09/18/2009 17.70 17.70 16.85 17.39 86,412,574 - -0.63% 2 Stars: Appealing
09/17/2009 17.00 17.79 16.96 17.50 62,009,941 + +3.00% 2 Stars: Appealing
09/16/2009 16.56 17.11 16.52 16.99 53,594,701 + +3.53% 2 Stars: Appealing
09/15/2009 16.01 16.49 15.87 16.41 64,668,146 + +5.39% 2 Stars: Appealing
09/14/2009 15.45 15.58 15.28 15.57 19,451,186 - -0.13% 2 Stars: Appealing
09/11/2009 15.54 15.68 15.41 15.59 26,862,553 + +0.91% 2 Stars: Appealing
09/10/2009 15.28 15.63 15.15 15.45 49,083,235 + +4.53% 2 Stars: Appealing
09/09/2009 14.45 14.86 14.42 14.78 19,096,259 + +2.00% 2 Stars: Appealing
09/08/2009 14.65 14.66 14.37 14.49 17,714,746 - -0.07% 2 Stars: Appealing
09/04/2009 14.26 14.64 14.23 14.50 17,003,839 + +1.54% 2 Stars: Appealing
09/03/2009 14.36 14.43 14.16 14.28 14,663,635 + +0.35% 2 Stars: Appealing
09/02/2009 14.08 14.33 13.97 14.23 23,591,415 + +0.35% 2 Stars: Appealing
09/01/2009 14.50 14.68 14.15 14.18 30,623,369 - -2.94% 2 Stars: Appealing
08/31/2009 14.74 14.80 14.56 14.61 15,420,443 - -1.62% 2 Stars: Appealing
08/28/2009 14.98 15.08 14.80 14.85 33,924,252 - -0.54% 2 Stars: Appealing
08/27/2009 14.92 15.00 14.71 14.93 30,410,988 - 0.00% 2 Stars: Appealing
08/26/2009 15.09 15.14 14.86 14.93 15,845,241 - -0.93% 2 Stars: Appealing
08/25/2009 15.11 15.21 14.94 15.07 22,850,538 + +0.53% 2 Stars: Appealing
08/24/2009 14.89 15.19 14.83 14.99 26,170,903 + +1.35% 2 Stars: Appealing
08/21/2009 14.91 14.96 14.73 14.79 23,545,970 + +0.14% 2 Stars: Appealing
08/20/2009 14.75 14.90 14.70 14.77 15,586,211 - -0.14% 2 Stars: Appealing
08/19/2009 14.58 14.91 14.55 14.79 15,507,192 + +0.27% 2 Stars: Appealing
08/18/2009 14.64 14.78 14.56 14.75 14,799,689 + +1.30% 2 Stars: Appealing
08/17/2009 14.67 14.78 14.51 14.56 29,268,240 - -3.19% 2 Stars: Appealing
08/14/2009 15.00 15.14 14.85 15.04 28,817,005 - 0.00% 2 Stars: Appealing
08/13/2009 14.74 15.07 14.61 15.04 40,192,992 + +2.45% 2 Stars: Appealing
08/12/2009 14.47 14.76 14.41 14.68 24,256,175 + +1.52% 2 Stars: Appealing
08/11/2009 14.55 14.65 14.33 14.46 17,823,142 - -1.16% 2 Stars: Appealing
08/10/2009 14.61 14.68 14.49 14.63 18,359,171 + +0.07% 2 Stars: Appealing
08/07/2009 14.86 14.90 14.56 14.62 28,276,698 - -0.81% 2 Stars: Appealing
08/06/2009 14.76 14.86 14.63 14.74 35,659,431 + +0.48% 2 Stars: Appealing
08/05/2009 14.76 14.91 14.61 14.67 50,910,089 + +1.10% 2 Stars: Appealing
08/04/2009 14.44 14.68 14.37 14.51 43,084,746 + +1.19% 2 Stars: Appealing
08/03/2009 14.56 14.62 14.30 14.34 43,976,838 + +0.13% 2 Stars: Appealing
07/31/2009 14.72 14.89 14.29 14.32 62,659,854 - -1.92% 2 Stars: Appealing
07/30/2009 15.13 15.14 14.24 14.60 100,888,920 - -3.57% 2 Stars: Appealing
07/29/2009 16.00 16.20 15.05 15.14 126,807,667 - -12.08% 2 Stars: Appealing
07/28/2009 16.96 17.49 16.52 17.22 36,152,567 + +1.29% 2 Stars: Appealing
07/27/2009 17.39 17.48 16.85 17.00 19,951,723 - -2.75% 2 Stars: Appealing
07/24/2009 17.43 17.59 17.02 17.48 19,944,657 + +0.69% 2 Stars: Appealing
07/23/2009 17.40 17.68 17.16 17.36 37,524,869 - -0.06% 2 Stars: Appealing
07/22/2009 16.20 17.48 16.12 17.37 53,615,437 + +3.70% 2 Stars: Appealing
07/21/2009 17.11 17.11 16.44 16.75 33,601,771 - -1.53% 2 Stars: Appealing
07/20/2009 17.18 17.43 16.65 17.01 27,760,787 + +1.01% 2 Stars: Appealing
07/17/2009 16.75 16.91 16.45 16.84 32,514,656 + +4.01% 2 Stars: Appealing
07/16/2009 15.80 16.25 15.78 16.19 21,928,540 + +3.06% 2 Stars: Appealing
07/15/2009 15.23 15.74 15.15 15.71 18,816,735 + +3.49% 2 Stars: Appealing
07/14/2009 15.06 15.22 14.98 15.18 13,039,836 + +1.13% 2 Stars: Appealing
07/13/2009 14.90 15.06 14.64 15.01 13,179,573 + +0.54% 2 Stars: Appealing
07/10/2009 14.78 15.18 14.75 14.93 23,061,132 + +2.61% 2 Stars: Appealing
07/09/2009 14.48 14.68 14.25 14.55 15,601,730 + +1.18% 2 Stars: Appealing
07/08/2009 14.44 14.69 14.22 14.38 15,353,613 - -0.42% 2 Stars: Appealing
07/07/2009 14.89 14.93 14.36 14.44 22,027,011 - -3.15% 2 Stars: Appealing
07/06/2009 14.83 14.93 14.55 14.91 13,691,597 - -0.53% 2 Stars: Appealing
07/02/2009 15.27 15.28 14.88 14.99 16,920,572 - -2.73% 2 Stars: Appealing