Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 12.36 12.42 12.20 12.28 22,135,744 - -1.60% 4 Stars: Appealing
11/19/2009 12.66 12.69 12.37 12.48 17,768,262 - -2.95% 4 Stars: Appealing
11/18/2009 12.95 12.98 12.80 12.86 15,131,221 - -0.62% 4 Stars: Appealing
11/17/2009 12.98 13.08 12.85 12.94 18,130,670 - -0.84% 4 Stars: Appealing
11/16/2009 12.80 13.06 12.80 13.05 21,060,682 + +2.59% 4 Stars: Appealing
11/13/2009 12.88 12.93 12.61 12.72 29,714,408 - -0.78% 4 Stars: Appealing
11/12/2009 12.99 13.24 12.78 12.82 26,640,512 - -3.25% 4 Stars: Appealing
11/11/2009 13.30 13.41 13.15 13.25 35,528,419 + +1.92% 4 Stars: Appealing
11/10/2009 13.26 13.30 12.91 13.00 21,536,614 + +0.15% 4 Stars: Appealing
11/09/2009 12.65 13.06 12.57 12.98 22,117,676 + +4.68% 4 Stars: Appealing
11/06/2009 12.39 12.58 12.25 12.40 13,432,391 - 0.00% 4 Stars: Appealing
11/05/2009 12.13 12.44 12.10 12.40 16,583,006 + +3.85% 4 Stars: Appealing
11/04/2009 12.09 12.15 11.93 11.94 21,557,213 + +0.42% 4 Stars: Appealing
11/03/2009 12.10 12.10 11.78 11.89 30,794,791 - -3.33% 4 Stars: Appealing
11/02/2009 12.22 12.47 12.10 12.30 16,789,787 + +0.82% 4 Stars: Appealing
10/30/2009 12.71 12.73 12.16 12.20 19,522,661 - -4.31% 4 Stars: Appealing
10/29/2009 12.42 12.77 12.40 12.75 15,939,284 + +3.07% 4 Stars: Appealing
10/28/2009 12.56 12.74 11.48 12.37 17,468,653 - -1.98% 4 Stars: Appealing
10/27/2009 12.92 13.13 12.60 12.62 15,776,152 - -2.40% 4 Stars: Appealing
10/26/2009 12.98 13.24 12.85 12.93 18,894,261 - -0.15% 4 Stars: Appealing
10/23/2009 13.24 13.25 12.80 12.95 18,521,923 - -2.12% 4 Stars: Appealing
10/22/2009 13.12 13.28 13.01 13.23 18,401,275 + +0.84% 4 Stars: Appealing
10/21/2009 13.42 13.67 13.08 13.12 20,758,244 - -2.60% 4 Stars: Appealing
10/20/2009 13.56 13.76 13.38 13.47 15,019,156 - -0.52% 4 Stars: Appealing
10/19/2009 13.38 13.60 13.26 13.54 15,916,063 + +1.20% 4 Stars: Appealing
10/16/2009 13.41 13.51 13.14 13.38 17,106,436 - -1.55% 4 Stars: Appealing
10/15/2009 13.69 13.75 13.50 13.59 16,352,906 - -0.88% 4 Stars: Appealing
10/14/2009 13.75 13.75 13.41 13.71 30,979,457 + +2.01% 4 Stars: Appealing
10/13/2009 13.69 13.70 13.40 13.44 19,684,716 - -1.32% 4 Stars: Appealing
10/12/2009 13.30 13.85 13.26 13.62 30,492,632 + +3.03% 4 Stars: Appealing
10/09/2009 13.05 13.23 12.92 13.22 25,176,585 + +1.07% 4 Stars: Appealing
10/08/2009 13.06 13.15 12.82 13.08 23,178,333 + +0.54% 4 Stars: Appealing
10/07/2009 13.14 13.15 12.93 13.01 12,487,426 - -1.06% 4 Stars: Appealing
10/06/2009 12.93 13.26 12.92 13.15 19,366,160 + +3.06% 4 Stars: Appealing
10/05/2009 12.80 12.81 12.54 12.76 28,842,762 + +0.63% 4 Stars: Appealing
10/02/2009 12.75 12.84 12.63 12.68 24,565,951 - -1.63% 4 Stars: Appealing
10/01/2009 13.38 13.51 12.88 12.89 28,875,123 - -3.66% 4 Stars: Appealing
09/30/2009 13.42 13.54 13.08 13.38 23,430,800 + +0.75% 4 Stars: Appealing
09/29/2009 13.50 13.54 13.25 13.28 14,593,439 - -1.63% 4 Stars: Appealing
09/28/2009 13.43 13.64 13.41 13.50 17,815,674 + +3.05% 4 Stars: Appealing
09/25/2009 12.96 13.15 12.90 13.10 19,479,962 + +0.61% 4 Stars: Appealing
09/24/2009 13.29 13.30 12.79 13.02 23,485,666 - -1.66% 4 Stars: Appealing
09/23/2009 13.47 13.50 13.21 13.24 24,798,948 - -0.23% 4 Stars: Appealing
09/22/2009 12.85 13.34 12.83 13.27 33,489,965 + +4.82% 4 Stars: Appealing
09/21/2009 12.84 12.86 12.56 12.66 43,639,746 - -2.84% 4 Stars: Appealing
09/18/2009 13.05 13.19 12.95 13.03 23,709,088 - 0.00% 4 Stars: Appealing
09/17/2009 13.34 13.36 12.92 13.03 32,026,276 - -2.69% 4 Stars: Appealing
09/16/2009 13.48 13.50 13.29 13.39 27,157,155 + +0.30% 4 Stars: Appealing
09/15/2009 13.35 13.40 13.15 13.35 21,158,794 + +0.38% 4 Stars: Appealing
09/14/2009 13.39 13.49 13.14 13.30 26,494,760 - -1.55% 4 Stars: Appealing
09/11/2009 13.71 13.84 13.45 13.51 17,210,940 - -0.95% 4 Stars: Appealing
09/10/2009 13.92 13.98 13.53 13.64 29,222,515 - -1.87% 4 Stars: Appealing
09/09/2009 13.64 13.92 13.53 13.90 17,332,163 + +1.61% 4 Stars: Appealing
09/08/2009 13.50 13.69 13.40 13.68 15,643,096 + +1.71% 4 Stars: Appealing
09/04/2009 13.28 13.45 13.17 13.45 12,219,138 + +2.28% 4 Stars: Appealing
09/03/2009 13.04 13.18 12.90 13.15 15,161,175 + +1.39% 4 Stars: Appealing
09/02/2009 12.82 13.03 12.75 12.97 20,925,930 + +0.31% 4 Stars: Appealing
09/01/2009 13.10 13.46 12.88 12.93 23,470,830 - -1.90% 4 Stars: Appealing
08/31/2009 13.14 13.26 13.03 13.18 14,035,868 - -0.68% 4 Stars: Appealing
08/28/2009 13.57 13.67 13.13 13.27 23,671,316 - -0.15% 4 Stars: Appealing
08/27/2009 13.26 13.35 13.12 13.29 22,328,233 - -0.23% 4 Stars: Appealing
08/26/2009 13.23 13.43 13.16 13.32 23,750,259 + +0.53% 4 Stars: Appealing
08/25/2009 13.51 13.61 13.19 13.25 21,765,252 - -1.71% 4 Stars: Appealing
08/24/2009 13.76 13.98 13.41 13.48 21,701,827 - -1.89% 4 Stars: Appealing
08/21/2009 13.58 13.75 13.32 13.74 15,982,531 + +2.08% 4 Stars: Appealing
08/20/2009 13.31 13.50 13.26 13.46 10,964,135 + +1.20% 4 Stars: Appealing
08/19/2009 13.17 13.39 13.13 13.30 19,673,181 - -0.52% 4 Stars: Appealing
08/18/2009 13.19 13.40 13.17 13.37 15,114,134 + +1.91% 4 Stars: Appealing
08/17/2009 13.32 13.36 13.01 13.12 18,733,039 - -3.17% 4 Stars: Appealing
08/14/2009 13.97 13.97 13.40 13.55 24,200,744 - -3.01% 4 Stars: Appealing
08/13/2009 13.79 13.98 13.55 13.97 23,270,979 + +2.27% 4 Stars: Appealing
08/12/2009 13.43 13.90 13.37 13.66 36,915,053 + +3.33% 4 Stars: Appealing
08/11/2009 13.52 13.54 13.16 13.22 28,352,328 - -2.29% 4 Stars: Appealing
08/10/2009 13.57 13.66 13.31 13.53 17,885,382 + +0.07% 4 Stars: Appealing
08/07/2009 13.72 13.78 13.40 13.52 16,726,226 + +0.82% 4 Stars: Appealing
08/06/2009 13.80 13.89 13.37 13.41 18,998,138 - -2.33% 4 Stars: Appealing
08/05/2009 13.91 14.03 13.62 13.73 12,303,994 - -1.51% 4 Stars: Appealing
08/04/2009 13.88 14.01 13.73 13.94 13,313,681 - -0.50% 4 Stars: Appealing
08/03/2009 13.97 14.13 13.80 14.01 15,449,684 + +1.52% 4 Stars: Appealing
07/31/2009 13.64 14.06 13.62 13.80 21,716,138 + +1.25% 4 Stars: Appealing
07/30/2009 13.83 14.19 13.56 13.63 24,344,365 + +0.15% 4 Stars: Appealing
07/29/2009 13.25 13.71 13.21 13.61 21,329,682 + +1.72% 4 Stars: Appealing
07/28/2009 13.19 13.52 13.10 13.38 15,455,413 + +0.53% 4 Stars: Appealing
07/27/2009 13.15 13.32 12.93 13.31 17,359,408 + +0.91% 4 Stars: Appealing
07/24/2009 13.21 13.26 12.91 13.19 21,673,714 - -2.22% 4 Stars: Appealing
07/23/2009 13.27 13.51 13.05 13.49 23,411,029 + +1.81% 4 Stars: Appealing
07/22/2009 12.74 13.35 12.65 13.25 22,702,284 + +3.27% 4 Stars: Appealing
07/21/2009 12.80 12.84 12.34 12.83 25,177,121 + +0.31% 4 Stars: Appealing
07/20/2009 12.69 12.86 12.54 12.79 16,271,547 + +0.95% 4 Stars: Appealing
07/17/2009 12.73 12.75 12.29 12.67 22,772,460 - -0.55% 4 Stars: Appealing
07/16/2009 12.17 12.76 12.11 12.74 28,989,832 + +3.49% 4 Stars: Appealing
07/15/2009 11.87 12.34 11.83 12.31 43,987,095 + +5.76% 4 Stars: Appealing
07/14/2009 11.44 11.69 11.42 11.64 20,005,597 + +1.93% 4 Stars: Appealing
07/13/2009 11.04 11.44 10.82 11.42 24,367,898 + +3.82% 4 Stars: Appealing
07/10/2009 10.89 11.12 10.79 11.00 16,717,172 + +0.46% 4 Stars: Appealing
07/09/2009 10.86 11.03 10.79 10.95 20,370,581 + +2.15% 4 Stars: Appealing
07/08/2009 10.90 10.94 10.54 10.72 18,482,697 - -1.92% 4 Stars: Appealing
07/07/2009 11.25 11.47 10.90 10.93 21,941,680 - -2.84% 4 Stars: Appealing
07/06/2009 11.07 11.41 10.86 11.25 27,011,973 + +1.08% 4 Stars: Appealing
07/02/2009 10.93 11.31 10.93 11.13 29,236,177 - 0.00% 4 Stars: Appealing