Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 13.04 13.15 12.92 13.13 22,194,842 - -0.68% 4 Stars: Appealing
11/19/2009 13.52 13.54 13.08 13.22 31,789,308 - -3.92% 4 Stars: Appealing
11/18/2009 13.76 13.80 13.56 13.76 20,630,081 - 0.00% 4 Stars: Appealing
11/17/2009 13.46 13.77 13.32 13.76 23,417,814 + +1.10% 4 Stars: Appealing
11/16/2009 13.36 13.73 13.36 13.61 23,195,269 + +3.26% 4 Stars: Appealing
11/13/2009 13.22 13.29 13.01 13.18 17,442,554 - -0.15% 4 Stars: Appealing
11/12/2009 13.33 13.65 13.15 13.20 22,362,743 - -1.71% 4 Stars: Appealing
11/11/2009 13.68 13.77 13.35 13.43 21,273,157 - -0.30% 4 Stars: Appealing
11/10/2009 13.27 13.58 13.16 13.47 25,344,829 + +0.97% 4 Stars: Appealing
11/09/2009 13.13 13.37 13.11 13.34 20,809,609 + +3.49% 4 Stars: Appealing
11/06/2009 12.71 13.10 12.63 12.89 19,764,372 - 0.00% 4 Stars: Appealing
11/05/2009 12.66 12.90 12.61 12.89 18,639,398 + +3.04% 4 Stars: Appealing
11/04/2009 12.99 13.12 12.49 12.51 31,359,286 - -1.18% 4 Stars: Appealing
11/03/2009 12.11 12.85 12.06 12.66 33,611,138 + +1.44% 4 Stars: Appealing
11/02/2009 12.54 12.83 12.10 12.48 31,271,824 + +0.48% 4 Stars: Appealing
10/30/2009 12.90 12.92 12.16 12.42 46,134,057 - -4.46% 4 Stars: Appealing
10/29/2009 12.25 13.04 12.23 13.00 44,516,015 + +8.97% 4 Stars: Appealing
10/28/2009 12.75 12.77 11.89 11.93 53,606,231 - -6.87% 4 Stars: Appealing
10/27/2009 13.32 13.38 12.78 12.81 29,908,085 - -3.54% 4 Stars: Appealing
10/26/2009 13.78 14.00 13.21 13.28 30,938,956 - -3.28% 4 Stars: Appealing
10/23/2009 14.16 14.23 13.66 13.73 28,930,781 - -2.21% 4 Stars: Appealing
10/22/2009 13.85 14.15 13.70 14.04 24,502,758 + +1.59% 4 Stars: Appealing
10/21/2009 13.73 14.17 13.68 13.82 31,683,104 + +0.22% 4 Stars: Appealing
10/20/2009 14.20 14.23 13.65 13.79 36,610,634 - -1.99% 4 Stars: Appealing
10/19/2009 14.12 14.20 14.01 14.07 21,570,466 + +0.21% 4 Stars: Appealing
10/16/2009 14.28 14.28 14.00 14.04 29,661,855 - -2.23% 4 Stars: Appealing
10/15/2009 14.21 14.38 14.08 14.36 27,938,755 + +0.28% 4 Stars: Appealing
10/14/2009 14.36 14.38 14.21 14.32 28,920,161 + +1.49% 4 Stars: Appealing
10/13/2009 14.31 14.37 14.00 14.11 31,638,218 - -0.98% 4 Stars: Appealing
10/12/2009 14.35 14.46 14.20 14.25 27,149,098 + +0.07% 4 Stars: Appealing
10/09/2009 14.24 14.44 14.11 14.24 37,810,964 - -0.77% 4 Stars: Appealing
10/08/2009 15.01 15.11 14.29 14.35 120,802,496 + +1.06% 4 Stars: Appealing
10/07/2009 14.04 14.24 13.85 14.20 54,317,355 + +2.23% 4 Stars: Appealing
10/06/2009 13.82 14.02 13.64 13.89 40,920,332 + +3.50% 4 Stars: Appealing
10/05/2009 13.00 13.49 12.85 13.42 32,204,915 + +4.68% 4 Stars: Appealing
10/02/2009 12.60 13.10 12.51 12.82 34,482,746 - -0.77% 4 Stars: Appealing
10/01/2009 13.35 13.62 12.90 12.92 51,779,319 - -1.52% 4 Stars: Appealing
09/30/2009 13.54 13.57 13.02 13.12 31,886,032 - -1.43% 4 Stars: Appealing
09/29/2009 13.56 13.70 13.23 13.31 22,601,189 - -0.89% 4 Stars: Appealing
09/28/2009 13.23 13.48 13.10 13.43 20,382,704 + +2.68% 4 Stars: Appealing
09/25/2009 13.36 13.46 13.00 13.08 30,201,866 - -3.18% 4 Stars: Appealing
09/24/2009 14.22 14.29 13.41 13.51 36,598,836 - -4.46% 4 Stars: Appealing
09/23/2009 14.39 14.62 14.11 14.14 24,172,215 - -0.84% 4 Stars: Appealing
09/22/2009 14.23 14.35 14.00 14.26 36,799,955 + +2.30% 4 Stars: Appealing
09/21/2009 13.73 13.99 13.55 13.94 21,945,144 - -0.85% 4 Stars: Appealing
09/18/2009 14.24 14.33 13.86 14.06 34,764,215 + +0.07% 4 Stars: Appealing
09/17/2009 14.50 14.84 13.94 14.05 40,461,629 - -2.90% 4 Stars: Appealing
09/16/2009 14.40 14.53 13.05 14.47 45,215,311 + +3.43% 4 Stars: Appealing
09/15/2009 13.04 14.09 13.00 13.99 49,843,701 + +8.11% 4 Stars: Appealing
09/14/2009 12.63 12.95 12.52 12.94 20,326,291 - -0.38% 4 Stars: Appealing
09/11/2009 12.98 13.17 12.86 12.99 22,613,619 + +1.17% 4 Stars: Appealing
09/10/2009 12.80 12.90 12.51 12.84 21,732,751 + +0.23% 4 Stars: Appealing
09/09/2009 12.71 12.89 12.62 12.81 22,810,621 + +1.67% 4 Stars: Appealing
09/08/2009 12.56 12.65 12.41 12.60 23,588,427 + +3.45% 4 Stars: Appealing
09/04/2009 12.18 12.22 11.97 12.18 17,757,231 + +1.42% 4 Stars: Appealing
09/03/2009 11.95 12.06 11.83 12.01 25,074,652 + +3.98% 4 Stars: Appealing
09/02/2009 11.46 11.65 11.29 11.55 26,022,575 - -0.35% 4 Stars: Appealing
09/01/2009 12.05 12.24 11.48 11.59 33,074,316 - -3.82% 4 Stars: Appealing
08/31/2009 12.20 12.24 12.03 12.05 22,703,573 - -3.60% 4 Stars: Appealing
08/28/2009 12.66 12.77 12.40 12.50 20,340,506 + +0.81% 4 Stars: Appealing
08/27/2009 12.23 12.49 12.02 12.40 26,502,780 + +1.14% 4 Stars: Appealing
08/26/2009 12.28 12.47 12.11 12.26 28,657,767 - -0.73% 4 Stars: Appealing
08/25/2009 12.57 12.66 12.30 12.35 24,683,637 - -0.56% 4 Stars: Appealing
08/24/2009 12.76 12.83 12.36 12.42 30,762,746 - -1.11% 4 Stars: Appealing
08/21/2009 12.64 12.73 12.49 12.56 33,829,541 + +1.05% 4 Stars: Appealing
08/20/2009 12.52 12.75 12.33 12.43 42,403,860 - -0.40% 4 Stars: Appealing
08/19/2009 12.25 12.56 12.20 12.48 42,643,358 - -3.41% 4 Stars: Appealing
08/18/2009 12.63 12.96 12.60 12.92 30,916,005 + +4.11% 4 Stars: Appealing
08/17/2009 12.52 12.55 12.13 12.41 31,216,727 - -6.48% 4 Stars: Appealing
08/14/2009 13.80 13.88 13.11 13.27 35,187,974 - -3.21% 4 Stars: Appealing
08/13/2009 13.31 13.75 13.12 13.71 37,460,956 + +5.79% 4 Stars: Appealing
08/12/2009 12.52 13.13 12.45 12.96 34,975,463 + +1.97% 4 Stars: Appealing
08/11/2009 12.61 12.81 12.42 12.71 31,554,144 + +0.16% 4 Stars: Appealing
08/10/2009 12.88 13.06 12.57 12.69 29,906,521 - -2.38% 4 Stars: Appealing
08/07/2009 13.17 13.29 12.82 13.00 49,106,063 + +1.56% 4 Stars: Appealing
08/06/2009 13.50 13.70 12.63 12.80 58,237,988 - -3.61% 4 Stars: Appealing
08/05/2009 12.98 13.40 12.70 13.28 44,270,040 + +3.43% 4 Stars: Appealing
08/04/2009 12.50 13.00 12.35 12.84 43,058,237 + +1.90% 4 Stars: Appealing
08/03/2009 12.17 12.70 12.17 12.60 52,184,926 + +7.14% 4 Stars: Appealing
07/31/2009 11.46 11.88 11.43 11.76 26,710,767 + +2.62% 4 Stars: Appealing
07/30/2009 11.27 11.60 11.22 11.46 30,861,396 + +4.09% 4 Stars: Appealing
07/29/2009 11.07 11.14 10.85 11.01 28,614,116 - -2.22% 4 Stars: Appealing
07/28/2009 11.17 11.40 10.98 11.26 32,296,209 - -0.35% 4 Stars: Appealing
07/27/2009 11.22 11.44 11.02 11.30 31,355,594 + +2.54% 4 Stars: Appealing
07/24/2009 10.69 11.07 10.58 11.02 27,860,614 + +2.04% 4 Stars: Appealing
07/23/2009 10.30 10.91 10.25 10.80 39,930,774 + +5.88% 4 Stars: Appealing
07/22/2009 10.00 10.35 9.96 10.20 24,044,268 + +0.59% 4 Stars: Appealing
07/21/2009 10.73 10.80 9.91 10.14 46,746,629 - -4.34% 4 Stars: Appealing
07/20/2009 10.36 10.68 10.36 10.60 25,850,168 + +3.72% 4 Stars: Appealing
07/17/2009 10.42 10.50 10.12 10.22 29,528,547 - -2.11% 4 Stars: Appealing
07/16/2009 10.06 10.48 10.00 10.44 32,505,408 + +2.96% 4 Stars: Appealing
07/15/2009 9.82 10.15 9.71 10.14 35,214,700 + +5.74% 4 Stars: Appealing
07/14/2009 9.78 9.87 9.54 9.59 27,662,724 - -0.72% 4 Stars: Appealing
07/13/2009 9.36 9.71 9.28 9.66 28,659,116 + +3.43% 4 Stars: Appealing
07/10/2009 9.09 9.39 9.04 9.34 32,623,014 + +1.19% 4 Stars: Appealing
07/09/2009 9.99 10.08 9.16 9.23 93,086,298 - -2.43% 4 Stars: Appealing
07/08/2009 9.51 9.77 8.96 9.46 73,351,557 + +0.53% 4 Stars: Appealing
07/07/2009 9.32 9.82 9.14 9.41 61,097,686 + +1.62% 4 Stars: Appealing
07/06/2009 9.67 9.69 9.03 9.26 43,995,170 - -6.09% 4 Stars: Appealing
07/02/2009 10.10 10.14 9.85 9.86 29,499,603 - -4.73% 4 Stars: Appealing