Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 8.66 8.66 8.49 8.61 8,025,000 + +0.12% 2 Stars: Appealing
11/19/2009 8.65 8.68 8.55 8.60 4,894,833 - -0.92% 2 Stars: Appealing
11/18/2009 8.65 8.70 8.65 8.68 2,586,416 - -0.23% 2 Stars: Appealing
11/17/2009 8.65 8.70 8.60 8.70 6,844,389 + +0.58% 2 Stars: Appealing
11/16/2009 8.65 8.72 8.61 8.65 7,345,195 - -0.23% 2 Stars: Appealing
11/13/2009 8.60 8.70 8.52 8.67 15,584,757 + +0.81% 2 Stars: Appealing
11/12/2009 8.44 8.65 8.43 8.60 10,695,451 + +1.53% 2 Stars: Appealing
11/11/2009 8.34 8.55 8.32 8.47 24,824,727 + +3.93% 2 Stars: Appealing
11/10/2009 8.23 8.34 8.11 8.15 26,201,451 - -1.09% 2 Stars: Appealing
11/09/2009 8.17 8.42 8.14 8.24 10,085,682 + +1.73% 2 Stars: Appealing
11/06/2009 8.25 8.27 8.04 8.10 9,430,093 - -1.58% 2 Stars: Appealing
11/05/2009 8.30 8.36 8.20 8.23 8,427,126 - -1.08% 2 Stars: Appealing
11/04/2009 8.20 8.37 8.20 8.32 11,966,692 - -0.36% 2 Stars: Appealing
11/03/2009 8.20 8.39 8.16 8.35 6,256,668 + +1.21% 2 Stars: Appealing
11/02/2009 8.16 8.42 8.12 8.25 8,684,694 + +0.86% 2 Stars: Appealing
10/30/2009 8.20 8.30 8.11 8.18 10,387,953 - -1.09% 2 Stars: Appealing
10/29/2009 8.25 8.28 8.06 8.27 15,387,912 + +1.10% 2 Stars: Appealing
10/28/2009 8.22 8.34 8.09 8.18 12,088,496 - -0.61% 2 Stars: Appealing
10/27/2009 8.26 8.31 8.19 8.23 16,498,790 - -0.96% 2 Stars: Appealing
10/26/2009 8.42 8.48 8.22 8.31 14,460,361 - -1.54% 2 Stars: Appealing
10/23/2009 8.49 8.61 8.39 8.44 15,241,566 - 0.00% 2 Stars: Appealing
10/22/2009 8.76 8.77 8.25 8.44 36,387,099 - -3.10% 2 Stars: Appealing
10/21/2009 9.03 9.12 8.51 8.71 64,623,589 - -3.33% 2 Stars: Appealing
10/20/2009 9.08 9.11 9.01 9.01 9,454,643 - -1.10% 2 Stars: Appealing
10/19/2009 9.13 9.15 9.09 9.11 9,073,542 - -0.11% 2 Stars: Appealing
10/16/2009 9.16 9.17 9.11 9.12 12,694,504 - -0.55% 2 Stars: Appealing
10/15/2009 9.15 9.18 9.15 9.17 7,581,537 + +0.22% 2 Stars: Appealing
10/14/2009 9.15 9.18 9.12 9.15 7,206,338 - 0.00% 2 Stars: Appealing
10/13/2009 9.09 9.16 9.08 9.15 13,214,509 + +0.55% 2 Stars: Appealing
10/12/2009 9.09 9.12 9.07 9.10 8,303,643 + +0.22% 2 Stars: Appealing
10/09/2009 9.01 9.09 9.01 9.08 18,492,844 + +0.67% 2 Stars: Appealing
10/08/2009 8.94 9.03 8.93 9.02 7,800,942 + +0.78% 2 Stars: Appealing
10/07/2009 8.89 9.03 8.81 8.95 24,210,714 + +0.56% 2 Stars: Appealing
10/06/2009 9.00 9.03 8.85 8.90 13,701,636 - -1.33% 2 Stars: Appealing
10/05/2009 8.99 9.05 8.95 9.02 7,890,353 + +0.67% 2 Stars: Appealing
10/02/2009 9.03 9.05 8.93 8.96 11,588,618 - -0.88% 2 Stars: Appealing
10/01/2009 9.06 9.07 9.01 9.04 7,174,544 - -0.55% 2 Stars: Appealing
09/30/2009 9.06 9.09 9.03 9.09 18,982,079 + +0.44% 2 Stars: Appealing
09/29/2009 9.06 9.07 9.04 9.05 7,748,501 - -0.22% 2 Stars: Appealing
09/28/2009 9.06 9.07 9.03 9.07 6,306,726 + +0.44% 2 Stars: Appealing
09/25/2009 9.07 9.11 9.03 9.03 13,596,769 - -0.66% 2 Stars: Appealing
09/24/2009 9.04 9.14 9.03 9.09 14,729,133 + +0.44% 2 Stars: Appealing
09/23/2009 9.07 9.12 9.01 9.05 29,490,705 - -0.11% 2 Stars: Appealing
09/22/2009 9.06 9.10 9.02 9.06 21,615,777 - -0.55% 2 Stars: Appealing
09/21/2009 9.15 9.15 9.10 9.11 7,461,717 - -0.33% 2 Stars: Appealing
09/18/2009 9.14 9.15 9.11 9.14 10,663,090 - 0.00% 2 Stars: Appealing
09/17/2009 9.16 9.16 9.14 9.14 10,250,638 - -0.22% 2 Stars: Appealing
09/16/2009 9.15 9.18 9.11 9.16 12,685,942 + +0.22% 2 Stars: Appealing
09/15/2009 9.15 9.16 9.01 9.14 20,405,085 - -0.33% 2 Stars: Appealing
09/14/2009 9.15 9.17 9.15 9.17 3,813,459 - 0.00% 2 Stars: Appealing
09/11/2009 9.15 9.17 9.15 9.17 9,887,903 - 0.00% 2 Stars: Appealing
09/10/2009 9.15 9.17 9.14 9.17 21,468,257 - 0.00% 2 Stars: Appealing
09/09/2009 9.14 9.17 9.14 9.17 14,358,132 + +0.11% 2 Stars: Appealing
09/08/2009 9.15 9.16 9.13 9.16 26,408,393 + +0.11% 2 Stars: Appealing
09/04/2009 9.13 9.15 9.13 9.15 13,386,429 - 0.00% 2 Stars: Appealing
09/03/2009 9.10 9.17 9.10 9.15 115,816,083 - -1.82% 2 Stars: Appealing
09/02/2009 9.20 9.34 9.20 9.32 18,850,729 + +1.30% 2 Stars: Appealing
09/01/2009 9.29 9.30 9.16 9.20 25,231,328 - -0.86% 2 Stars: Appealing
08/31/2009 9.37 9.37 9.27 9.28 22,173,312 - -0.64% 2 Stars: Appealing
08/28/2009 9.34 9.37 9.31 9.34 22,785,388 - 0.00% 2 Stars: Appealing
08/27/2009 9.35 9.36 9.33 9.34 5,113,270 - -0.11% 2 Stars: Appealing
08/26/2009 9.33 9.36 9.32 9.35 8,198,460 + +0.11% 2 Stars: Appealing
08/25/2009 9.33 9.35 9.32 9.34 5,136,115 + +0.21% 2 Stars: Appealing
08/24/2009 9.34 9.36 9.32 9.32 7,796,781 - -0.32% 2 Stars: Appealing
08/21/2009 9.33 9.36 9.33 9.35 14,894,370 + +0.86% 2 Stars: Appealing
08/20/2009 9.28 9.31 9.26 9.27 25,900,988 - -0.11% 2 Stars: Appealing
08/19/2009 9.20 9.32 9.20 9.28 23,117,619 + +0.65% 2 Stars: Appealing
08/18/2009 9.18 9.24 9.16 9.22 17,836,981 + +0.44% 2 Stars: Appealing
08/17/2009 9.15 9.19 9.14 9.18 6,397,486 + +0.22% 2 Stars: Appealing
08/14/2009 9.15 9.19 9.15 9.16 10,779,539 - -0.22% 2 Stars: Appealing
08/13/2009 9.15 9.19 9.14 9.18 9,077,994 + +0.33% 2 Stars: Appealing
08/12/2009 9.14 9.17 9.11 9.15 10,023,314 + +0.33% 2 Stars: Appealing
08/11/2009 9.11 9.14 9.10 9.12 13,857,860 + +0.11% 2 Stars: Appealing
08/10/2009 9.11 9.13 9.09 9.11 2,587,496 - 0.00% 2 Stars: Appealing
08/07/2009 9.16 9.17 9.06 9.11 16,478,758 - -0.44% 2 Stars: Appealing
08/06/2009 9.18 9.20 9.14 9.15 8,291,527 - 0.00% 2 Stars: Appealing
08/05/2009 9.17 9.17 9.15 9.15 4,952,633 - -0.11% 2 Stars: Appealing
08/04/2009 9.16 9.17 9.15 9.16 6,473,690 - -0.11% 2 Stars: Appealing
08/03/2009 9.20 9.20 9.14 9.17 12,905,294 - 0.00% 2 Stars: Appealing
07/31/2009 9.22 9.23 9.17 9.17 10,781,302 - -0.65% 2 Stars: Appealing
07/30/2009 9.18 9.25 9.16 9.23 22,366,273 + +0.76% 2 Stars: Appealing
07/29/2009 9.20 9.21 9.13 9.16 19,139,213 - -0.43% 2 Stars: Appealing
07/28/2009 9.23 9.25 9.17 9.20 9,778,260 - -0.43% 2 Stars: Appealing
07/27/2009 9.22 9.25 9.20 9.24 7,863,623 + +0.22% 2 Stars: Appealing
07/24/2009 9.21 9.22 9.19 9.22 5,019,075 - 0.00% 2 Stars: Appealing
07/23/2009 9.19 9.23 9.17 9.22 7,867,014 + +0.55% 2 Stars: Appealing
07/22/2009 9.16 9.19 9.16 9.17 7,699,421 + +0.11% 2 Stars: Appealing
07/21/2009 9.16 9.17 9.14 9.16 13,113,044 - -0.11% 2 Stars: Appealing
07/20/2009 9.17 9.18 9.13 9.17 5,711,218 - 0.00% 2 Stars: Appealing
07/17/2009 9.16 9.18 9.12 9.17 17,720,491 + +0.33% 2 Stars: Appealing
07/16/2009 9.18 9.19 9.12 9.14 22,416,634 - -0.76% 2 Stars: Appealing
07/15/2009 9.18 9.21 9.17 9.21 6,641,906 + +0.44% 2 Stars: Appealing
07/14/2009 9.13 9.21 9.09 9.17 22,451,283 + +0.11% 2 Stars: Appealing
07/13/2009 9.17 9.18 9.12 9.16 12,639,824 - -0.11% 2 Stars: Appealing
07/10/2009 9.20 9.22 9.11 9.17 24,307,927 - -0.33% 2 Stars: Appealing
07/09/2009 9.21 9.23 9.19 9.20 7,311,042 - 0.00% 2 Stars: Appealing
07/08/2009 9.20 9.22 9.19 9.20 9,557,915 - 0.00% 2 Stars: Appealing
07/07/2009 9.22 9.23 9.19 9.20 9,821,344 - -0.43% 2 Stars: Appealing
07/06/2009 9.19 9.24 9.18 9.24 15,421,192 + +0.33% 2 Stars: Appealing
07/02/2009 9.20 9.22 9.18 9.21 11,030,826 - -0.11% 2 Stars: Appealing