Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 14.65 14.69 14.24 14.29 94,232,979 - -9.96% 2 Stars: Appealing
11/19/2009 15.98 16.00 15.65 15.87 38,973,173 - -1.18% 2 Stars: Appealing
11/18/2009 16.01 16.10 15.80 16.06 19,720,324 + +0.69% 2 Stars: Appealing
11/17/2009 15.94 15.98 15.66 15.95 14,848,491 - -0.06% 2 Stars: Appealing
11/16/2009 15.70 16.00 15.66 15.96 22,678,597 + +3.64% 2 Stars: Appealing
11/13/2009 15.46 15.63 15.27 15.40 16,075,115 - -0.32% 2 Stars: Appealing
11/12/2009 15.55 15.65 15.39 15.45 15,123,375 - -0.90% 2 Stars: Appealing
11/11/2009 15.66 15.72 15.43 15.59 10,533,618 + +1.23% 2 Stars: Appealing
11/10/2009 15.50 15.61 15.36 15.40 15,236,084 - -0.90% 2 Stars: Appealing
11/09/2009 14.99 15.55 14.97 15.54 17,285,772 + +4.58% 2 Stars: Appealing
11/06/2009 14.72 14.97 14.68 14.86 11,775,809 - -0.34% 2 Stars: Appealing
11/05/2009 14.77 14.95 14.55 14.91 13,916,896 + +2.26% 2 Stars: Appealing
11/04/2009 14.66 14.81 14.56 14.58 13,758,791 - -0.07% 2 Stars: Appealing
11/03/2009 14.25 14.60 14.22 14.59 17,497,650 + +1.04% 2 Stars: Appealing
11/02/2009 14.41 14.59 14.21 14.44 19,657,314 - -0.07% 2 Stars: Appealing
10/30/2009 14.89 14.95 14.36 14.45 23,682,736 - -3.24% 2 Stars: Appealing
10/29/2009 14.64 15.01 14.63 14.93 17,205,452 + +2.36% 2 Stars: Appealing
10/28/2009 15.15 15.17 14.53 14.59 29,332,195 - -4.58% 2 Stars: Appealing
10/27/2009 15.36 15.44 15.04 15.29 20,183,599 - -0.52% 2 Stars: Appealing
10/26/2009 15.38 15.68 15.17 15.37 18,388,384 - -0.71% 2 Stars: Appealing
10/23/2009 15.91 16.10 15.41 15.48 27,610,898 + +0.32% 2 Stars: Appealing
10/22/2009 15.17 15.51 15.01 15.43 17,521,126 + +1.85% 2 Stars: Appealing
10/21/2009 15.19 15.62 15.15 15.15 17,845,730 - -1.30% 2 Stars: Appealing
10/20/2009 15.38 15.50 14.47 15.35 17,312,315 - -0.07% 2 Stars: Appealing
10/19/2009 15.44 15.47 15.22 15.36 13,855,469 + +0.54% 2 Stars: Appealing
10/16/2009 15.33 15.38 15.06 15.28 20,058,474 - -0.99% 2 Stars: Appealing
10/15/2009 15.65 15.65 15.22 15.43 23,065,917 - -1.28% 2 Stars: Appealing
10/14/2009 15.76 15.76 15.51 15.63 24,480,505 + +2.09% 2 Stars: Appealing
10/13/2009 15.40 15.46 15.25 15.31 24,089,711 - -0.71% 2 Stars: Appealing
10/12/2009 15.96 15.98 15.29 15.42 24,735,899 - -2.47% 2 Stars: Appealing
10/09/2009 15.78 16.20 15.75 15.81 25,308,048 - -0.06% 2 Stars: Appealing
10/08/2009 15.56 15.94 15.37 15.82 25,445,298 + +2.99% 2 Stars: Appealing
10/07/2009 15.42 15.56 15.17 15.36 20,968,217 - -0.97% 2 Stars: Appealing
10/06/2009 15.30 15.51 15.16 15.51 20,842,187 + +2.38% 2 Stars: Appealing
10/05/2009 15.11 15.41 15.01 15.15 29,005,315 + +0.73% 2 Stars: Appealing
10/02/2009 15.02 15.25 14.80 15.04 19,031,989 - -0.66% 2 Stars: Appealing
10/01/2009 15.23 15.31 15.10 15.14 27,131,052 - -0.79% 2 Stars: Appealing
09/30/2009 15.26 15.40 15.05 15.26 28,668,187 + +0.59% 2 Stars: Appealing
09/29/2009 15.61 15.74 15.17 15.17 28,665,179 - -3.19% 2 Stars: Appealing
09/28/2009 15.50 15.76 15.49 15.67 12,089,415 + +2.15% 2 Stars: Appealing
09/25/2009 15.56 15.60 15.26 15.34 23,630,285 - -2.73% 2 Stars: Appealing
09/24/2009 16.00 16.14 15.66 15.77 17,417,582 - -1.13% 2 Stars: Appealing
09/23/2009 15.79 16.34 15.68 15.95 27,386,639 + +1.40% 2 Stars: Appealing
09/22/2009 15.83 15.90 15.66 15.73 33,792,794 - -1.75% 2 Stars: Appealing
09/21/2009 15.88 16.20 15.67 16.01 43,057,975 - -4.07% 2 Stars: Appealing
09/18/2009 16.99 17.04 16.62 16.69 27,701,984 - -1.01% 2 Stars: Appealing
09/17/2009 16.91 17.13 16.82 16.86 19,316,110 - -0.35% 2 Stars: Appealing
09/16/2009 16.71 17.04 16.69 16.92 20,698,933 + +2.11% 2 Stars: Appealing
09/15/2009 16.50 16.79 16.45 16.57 23,684,382 + +1.10% 2 Stars: Appealing
09/14/2009 16.49 16.55 16.29 16.39 16,564,841 - -1.27% 2 Stars: Appealing
09/11/2009 16.59 16.75 16.44 16.60 35,576,099 + +0.24% 2 Stars: Appealing
09/10/2009 15.93 16.60 15.85 16.56 35,128,695 + +4.02% 2 Stars: Appealing
09/09/2009 15.90 16.04 15.66 15.92 18,975,127 - -0.25% 2 Stars: Appealing
09/08/2009 15.73 15.97 15.64 15.96 25,310,260 + +1.72% 2 Stars: Appealing
09/04/2009 15.32 15.74 15.32 15.69 17,801,077 + +2.89% 2 Stars: Appealing
09/03/2009 15.47 15.69 15.16 15.25 17,409,562 - -0.65% 2 Stars: Appealing
09/02/2009 15.14 15.56 15.13 15.35 21,221,161 + +0.92% 2 Stars: Appealing
09/01/2009 15.72 15.90 15.06 15.21 34,731,243 - -3.92% 2 Stars: Appealing
08/31/2009 15.77 15.86 15.40 15.83 27,605,688 - -0.63% 2 Stars: Appealing
08/28/2009 16.51 17.26 15.65 15.93 81,532,509 + +1.76% 2 Stars: Appealing
08/27/2009 14.78 15.76 14.43 15.65 67,171,906 + +6.71% 2 Stars: Appealing
08/26/2009 14.65 14.77 14.47 14.67 19,192,274 + +0.69% 2 Stars: Appealing
08/25/2009 14.98 14.98 14.50 14.57 26,195,800 - -1.42% 2 Stars: Appealing
08/24/2009 14.78 15.27 14.69 14.78 36,591,813 + +2.00% 2 Stars: Appealing
08/21/2009 14.63 14.76 14.41 14.49 29,185,844 - -0.41% 2 Stars: Appealing
08/20/2009 14.48 14.57 14.32 14.55 14,367,554 + +0.69% 2 Stars: Appealing
08/19/2009 14.04 14.56 13.87 14.45 26,053,563 + +0.14% 2 Stars: Appealing
08/18/2009 13.98 14.56 13.97 14.43 28,810,066 + +3.59% 2 Stars: Appealing
08/17/2009 13.87 14.00 13.73 13.93 24,814,007 - -1.90% 2 Stars: Appealing
08/14/2009 14.26 14.34 13.94 14.20 18,916,689 - -0.63% 2 Stars: Appealing
08/13/2009 13.90 14.30 13.72 14.29 28,903,726 + +3.25% 2 Stars: Appealing
08/12/2009 13.48 13.97 13.45 13.84 23,389,349 + +3.44% 2 Stars: Appealing
08/11/2009 13.64 13.70 13.17 13.38 20,502,545 - -1.55% 2 Stars: Appealing
08/10/2009 13.33 13.72 13.29 13.59 20,699,301 + +2.95% 2 Stars: Appealing
08/07/2009 13.29 13.42 13.13 13.20 19,418,045 + +0.30% 2 Stars: Appealing
08/06/2009 13.60 13.79 13.07 13.16 28,736,447 - -3.45% 2 Stars: Appealing
08/05/2009 13.72 13.90 13.36 13.63 18,388,905 - -0.51% 2 Stars: Appealing
08/04/2009 13.46 13.80 13.40 13.70 16,794,117 + +0.74% 2 Stars: Appealing
08/03/2009 13.52 13.70 13.37 13.60 15,626,665 + +1.64% 2 Stars: Appealing
07/31/2009 13.62 13.62 13.22 13.38 25,735,693 - -1.40% 2 Stars: Appealing
07/30/2009 13.96 14.00 13.51 13.57 24,907,452 - -1.09% 2 Stars: Appealing
07/29/2009 13.99 14.03 13.52 13.72 18,742,395 - -1.79% 2 Stars: Appealing
07/28/2009 13.68 14.24 13.62 13.97 28,191,800 + +1.90% 2 Stars: Appealing
07/27/2009 13.62 13.79 13.44 13.71 16,807,962 + +1.56% 2 Stars: Appealing
07/24/2009 13.36 13.57 13.22 13.50 22,203,113 + +0.22% 2 Stars: Appealing
07/23/2009 13.25 13.88 13.15 13.47 40,164,980 + +1.28% 2 Stars: Appealing
07/22/2009 13.33 13.43 13.00 13.30 28,451,897 - -0.45% 2 Stars: Appealing
07/21/2009 13.01 13.38 12.97 13.36 29,925,970 + +3.25% 2 Stars: Appealing
07/20/2009 12.73 12.97 12.66 12.94 30,653,558 + +2.13% 2 Stars: Appealing
07/17/2009 12.76 12.89 12.55 12.67 36,514,219 - -0.63% 2 Stars: Appealing
07/16/2009 12.26 12.83 12.20 12.75 50,496,026 + +3.49% 2 Stars: Appealing
07/15/2009 12.18 12.39 11.85 12.32 72,017,460 + +2.92% 2 Stars: Appealing
07/14/2009 12.65 12.69 11.84 11.97 105,281,146 - -8.06% 2 Stars: Appealing
07/13/2009 13.20 13.22 12.65 13.02 41,314,953 - -1.51% 2 Stars: Appealing
07/10/2009 13.32 13.50 12.93 13.22 58,538,431 + +0.53% 2 Stars: Appealing
07/09/2009 13.09 13.22 12.95 13.15 18,372,709 + +1.54% 2 Stars: Appealing
07/08/2009 13.05 13.14 12.76 12.95 27,373,677 - -0.38% 2 Stars: Appealing
07/07/2009 13.41 13.57 12.94 13.00 42,583,362 - -3.13% 2 Stars: Appealing
07/06/2009 12.96 13.47 12.94 13.42 26,080,387 + +3.47% 2 Stars: Appealing
07/02/2009 13.12 13.23 12.90 12.97 40,196,433 - -3.14% 2 Stars: Appealing