Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 14.33 14.48 13.80 14.11 3,972,555 - -2.35% 2 Stars: Appealing
11/19/2009 14.54 14.54 14.10 14.45 3,923,170 - -1.63% 2 Stars: Appealing
11/18/2009 14.59 14.72 14.42 14.69 2,876,584 + +0.69% 2 Stars: Appealing
11/17/2009 14.52 14.70 14.35 14.59 3,679,810 + +0.14% 2 Stars: Appealing
11/16/2009 14.59 14.75 14.38 14.57 5,193,383 + +1.60% 2 Stars: Appealing
11/13/2009 14.41 14.92 14.12 14.34 10,626,753 + +4.37% 2 Stars: Appealing
11/12/2009 13.54 14.15 13.54 13.74 5,094,777 + +1.55% 2 Stars: Appealing
11/11/2009 13.79 13.85 13.44 13.53 4,017,951 - -1.02% 2 Stars: Appealing
11/10/2009 13.54 13.78 13.26 13.67 4,602,283 + +0.59% 2 Stars: Appealing
11/09/2009 13.21 13.60 13.08 13.59 5,198,978 + +3.50% 2 Stars: Appealing
11/06/2009 12.85 13.25 12.63 13.13 4,351,947 + +0.46% 2 Stars: Appealing
11/05/2009 12.81 13.10 12.70 13.07 5,452,276 + +4.23% 2 Stars: Appealing
11/04/2009 13.54 13.54 12.48 12.54 8,122,754 - -6.14% 2 Stars: Appealing
11/03/2009 12.75 13.52 12.60 13.36 7,678,360 + +3.89% 2 Stars: Appealing
11/02/2009 13.15 13.34 12.60 12.86 6,881,130 - -0.16% 2 Stars: Appealing
10/30/2009 13.44 13.56 12.52 12.88 15,654,621 - -0.92% 2 Stars: Appealing
10/29/2009 13.53 13.56 11.87 13.00 31,353,026 - -3.42% 2 Stars: Appealing
10/28/2009 16.22 16.48 12.00 13.46 43,620,765 - -19.59% 2 Stars: Appealing
10/27/2009 17.24 17.37 16.67 16.74 5,537,831 - -2.84% 2 Stars: Appealing
10/26/2009 17.71 18.23 17.05 17.23 3,794,682 - -2.93% 2 Stars: Appealing
10/23/2009 17.79 17.97 17.47 17.75 3,464,818 + +0.11% 2 Stars: Appealing
10/22/2009 17.42 17.97 16.83 17.73 4,288,040 + +2.19% 2 Stars: Appealing
10/21/2009 17.32 17.85 17.26 17.35 2,976,843 - -0.06% 2 Stars: Appealing
10/20/2009 17.64 17.74 17.21 17.36 2,031,665 - -1.48% 2 Stars: Appealing
10/19/2009 17.48 18.00 17.46 17.62 3,520,715 + +0.92% 2 Stars: Appealing
10/16/2009 17.92 18.10 17.16 17.46 3,985,209 - -1.97% 2 Stars: Appealing
10/15/2009 17.40 17.87 17.22 17.81 4,032,630 + +1.66% 2 Stars: Appealing
10/14/2009 17.53 17.65 17.18 17.52 5,122,630 + +2.34% 2 Stars: Appealing
10/13/2009 17.18 17.29 16.74 17.12 2,741,867 - -0.47% 2 Stars: Appealing
10/12/2009 17.40 17.49 16.99 17.20 3,101,927 - -0.17% 2 Stars: Appealing
10/09/2009 17.11 17.26 16.90 17.23 2,754,746 + +0.88% 2 Stars: Appealing
10/08/2009 16.55 17.35 16.55 17.08 6,964,137 + +4.46% 2 Stars: Appealing
10/07/2009 16.32 16.60 16.12 16.35 2,745,175 + +0.06% 2 Stars: Appealing
10/06/2009 16.11 16.46 16.07 16.34 3,391,100 + +2.57% 2 Stars: Appealing
10/05/2009 15.48 16.07 15.47 15.93 4,399,653 + +3.78% 2 Stars: Appealing
10/02/2009 15.96 15.96 15.17 15.35 7,758,755 - -5.36% 2 Stars: Appealing
10/01/2009 16.95 16.95 16.17 16.22 4,687,511 - -4.76% 2 Stars: Appealing
09/30/2009 17.31 17.35 16.69 17.03 5,892,279 - -0.35% 2 Stars: Appealing
09/29/2009 16.56 17.25 16.52 17.09 4,634,562 + +3.39% 2 Stars: Appealing
09/28/2009 16.16 16.66 16.02 16.53 2,022,134 + +3.18% 2 Stars: Appealing
09/25/2009 16.45 16.60 15.93 16.02 3,685,672 - -2.79% 2 Stars: Appealing
09/24/2009 17.03 17.13 16.06 16.48 5,598,958 - -2.25% 2 Stars: Appealing
09/23/2009 17.48 17.48 16.86 16.86 3,970,859 - -1.81% 2 Stars: Appealing
09/22/2009 16.57 17.18 16.57 17.17 4,302,474 + +4.38% 2 Stars: Appealing
09/21/2009 16.81 16.95 16.34 16.45 2,701,656 - -3.69% 2 Stars: Appealing
09/18/2009 17.04 17.26 16.57 17.08 3,604,496 + +0.47% 2 Stars: Appealing
09/17/2009 17.00 17.55 16.34 17.00 7,437,983 - -0.23% 2 Stars: Appealing
09/16/2009 17.25 17.31 16.77 17.04 4,959,708 - -1.10% 2 Stars: Appealing
09/15/2009 18.04 18.04 17.19 17.23 6,106,205 - -3.09% 2 Stars: Appealing
09/14/2009 18.05 18.79 17.71 17.78 10,327,661 + +2.95% 2 Stars: Appealing
09/11/2009 17.37 17.75 17.17 17.27 4,705,971 - -0.17% 2 Stars: Appealing
09/10/2009 16.93 17.50 16.58 17.30 5,349,776 + +2.49% 2 Stars: Appealing
09/09/2009 16.76 17.20 16.40 16.88 3,533,139 + +1.14% 2 Stars: Appealing
09/08/2009 16.56 16.85 16.47 16.69 3,428,183 + +2.08% 2 Stars: Appealing
09/04/2009 16.02 16.39 15.68 16.35 2,967,726 + +2.32% 2 Stars: Appealing
09/03/2009 15.78 16.01 15.68 15.98 3,191,167 + +2.24% 2 Stars: Appealing
09/02/2009 15.79 16.08 15.52 15.63 3,836,996 - -1.33% 2 Stars: Appealing
09/01/2009 16.34 16.75 15.70 15.84 6,169,577 - -3.94% 2 Stars: Appealing
08/31/2009 16.09 16.50 15.90 16.49 4,248,932 + +1.79% 2 Stars: Appealing
08/28/2009 17.23 17.23 16.00 16.20 6,624,585 - -4.71% 2 Stars: Appealing
08/27/2009 16.98 17.12 16.35 17.00 4,885,837 - 0.00% 2 Stars: Appealing
08/26/2009 17.41 17.47 16.69 17.00 4,297,884 - -2.35% 2 Stars: Appealing
08/25/2009 17.18 17.98 17.18 17.41 4,770,368 + +2.23% 2 Stars: Appealing
08/24/2009 17.99 18.40 16.84 17.03 6,689,241 - -5.23% 2 Stars: Appealing
08/21/2009 18.45 18.78 17.77 17.97 6,295,341 - -1.59% 2 Stars: Appealing
08/20/2009 17.80 18.30 17.69 18.26 3,457,746 + +2.24% 2 Stars: Appealing
08/19/2009 17.67 18.06 17.32 17.86 2,953,755 - -0.39% 2 Stars: Appealing
08/18/2009 17.23 17.99 17.12 17.93 3,618,209 + +4.85% 2 Stars: Appealing
08/17/2009 17.34 17.69 17.02 17.10 4,570,485 - -3.93% 2 Stars: Appealing
08/14/2009 18.36 18.45 17.50 17.80 2,653,323 - -2.84% 2 Stars: Appealing
08/13/2009 18.41 18.44 17.90 18.32 2,905,696 + +1.22% 2 Stars: Appealing
08/12/2009 17.72 18.41 17.69 18.10 3,881,984 + +2.32% 2 Stars: Appealing
08/11/2009 17.90 17.99 17.45 17.69 3,968,320 - -1.12% 2 Stars: Appealing
08/10/2009 18.05 18.27 17.54 17.89 5,032,639 - -1.21% 2 Stars: Appealing
08/07/2009 17.50 18.56 17.50 18.11 6,213,421 + +3.25% 2 Stars: Appealing
08/06/2009 18.46 18.75 17.44 17.54 7,033,870 - -2.45% 2 Stars: Appealing
08/05/2009 18.31 18.53 17.52 17.98 5,953,328 - -0.77% 2 Stars: Appealing
08/04/2009 17.77 18.84 17.40 18.12 7,474,326 + +1.00% 2 Stars: Appealing
08/03/2009 17.44 18.22 17.35 17.94 6,899,363 + +5.41% 2 Stars: Appealing
07/31/2009 15.84 17.34 15.84 17.02 14,077,879 + +7.31% 2 Stars: Appealing
07/30/2009 14.25 16.07 14.25 15.86 12,596,748 + +14.18% 2 Stars: Appealing
07/29/2009 13.85 14.23 13.34 13.89 8,347,346 - -3.41% 2 Stars: Appealing
07/28/2009 14.13 14.42 13.86 14.38 5,281,799 + +0.35% 2 Stars: Appealing
07/27/2009 14.46 14.54 14.22 14.33 5,122,675 - -0.97% 2 Stars: Appealing
07/24/2009 14.14 14.63 14.00 14.47 4,901,821 + +0.91% 2 Stars: Appealing
07/23/2009 13.56 14.45 13.55 14.34 6,480,195 + +5.21% 2 Stars: Appealing
07/22/2009 13.42 13.66 12.79 13.63 6,713,719 + +0.74% 2 Stars: Appealing
07/21/2009 13.56 13.83 13.16 13.53 5,373,719 + +0.30% 2 Stars: Appealing
07/20/2009 12.99 13.56 12.99 13.49 6,159,605 + +4.41% 2 Stars: Appealing
07/17/2009 12.40 12.98 12.29 12.92 5,056,646 + +2.46% 2 Stars: Appealing
07/16/2009 12.15 12.67 12.15 12.61 4,505,225 + +0.96% 2 Stars: Appealing
07/15/2009 11.81 12.53 11.77 12.49 6,691,263 + +6.66% 2 Stars: Appealing
07/14/2009 11.33 11.71 11.06 11.71 3,480,249 + +3.81% 2 Stars: Appealing
07/13/2009 10.99 11.31 10.60 11.28 4,578,032 + +2.73% 2 Stars: Appealing
07/10/2009 10.60 11.03 10.48 10.98 3,868,605 + +2.52% 2 Stars: Appealing
07/09/2009 10.66 10.90 10.53 10.71 4,216,484 + +1.52% 2 Stars: Appealing
07/08/2009 10.83 10.87 9.98 10.55 8,117,433 - -2.31% 2 Stars: Appealing
07/07/2009 11.12 11.25 10.76 10.80 3,281,197 - -2.96% 2 Stars: Appealing
07/06/2009 11.29 11.44 10.85 11.13 5,287,093 - -2.96% 2 Stars: Appealing
07/02/2009 11.25 11.70 11.04 11.47 8,849,428 + +0.09% 2 Stars: Appealing