Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 13.19 13.34 13.18 13.33 9,419,493 - -2.06% 4 Stars: Appealing
11/19/2009 13.67 13.68 13.41 13.61 13,353,420 - -2.30% 4 Stars: Appealing
11/18/2009 13.95 14.04 13.85 13.93 26,250,758 + +1.83% 4 Stars: Appealing
11/17/2009 13.64 13.73 13.51 13.68 10,749,890 - -0.65% 4 Stars: Appealing
11/16/2009 13.72 13.85 13.69 13.77 15,402,496 + +0.88% 4 Stars: Appealing
11/13/2009 13.56 13.67 13.46 13.65 19,365,207 + +1.41% 4 Stars: Appealing
11/12/2009 13.72 13.78 13.37 13.46 17,645,144 - -1.82% 4 Stars: Appealing
11/11/2009 13.80 13.94 13.64 13.71 18,852,305 + +1.93% 4 Stars: Appealing
11/10/2009 13.46 13.51 13.25 13.45 26,695,021 - -0.88% 4 Stars: Appealing
11/09/2009 13.62 13.80 13.49 13.57 23,397,387 + +2.73% 4 Stars: Appealing
11/06/2009 13.06 13.24 13.04 13.21 21,648,116 + +0.61% 4 Stars: Appealing
11/05/2009 13.15 13.21 12.97 13.13 17,707,871 + +1.39% 4 Stars: Appealing
11/04/2009 13.10 13.16 12.92 12.95 23,128,383 + +1.09% 4 Stars: Appealing
11/03/2009 12.63 12.82 12.58 12.81 18,054,910 + +0.47% 4 Stars: Appealing
11/02/2009 12.77 12.96 12.56 12.75 24,049,256 + +1.11% 4 Stars: Appealing
10/30/2009 13.08 13.11 12.59 12.61 27,486,556 - -4.25% 4 Stars: Appealing
10/29/2009 13.14 13.21 13.00 13.17 17,844,554 + +2.89% 4 Stars: Appealing
10/28/2009 13.06 13.12 12.77 12.80 24,306,031 - -1.69% 4 Stars: Appealing
10/27/2009 13.18 13.25 12.98 13.02 29,587,904 - -0.08% 4 Stars: Appealing
10/26/2009 13.34 13.59 13.00 13.03 26,671,789 - -0.84% 4 Stars: Appealing
10/23/2009 13.47 13.48 13.06 13.14 21,835,217 - -1.35% 4 Stars: Appealing
10/22/2009 13.13 13.37 13.01 13.32 27,363,169 + +2.46% 4 Stars: Appealing
10/21/2009 13.28 13.41 12.98 13.00 39,165,537 - -2.18% 4 Stars: Appealing
10/20/2009 13.46 13.50 13.12 13.29 29,531,866 - -1.04% 4 Stars: Appealing
10/19/2009 13.36 13.81 13.30 13.43 39,450,282 - -0.37% 4 Stars: Appealing
10/16/2009 13.50 13.53 13.36 13.48 44,786,807 - -1.46% 4 Stars: Appealing
10/15/2009 13.83 13.95 13.56 13.68 90,394,191 - -11.11% 4 Stars: Appealing
10/14/2009 15.39 15.60 15.20 15.39 39,486,195 + +2.74% 4 Stars: Appealing
10/13/2009 14.77 15.11 14.72 14.98 23,873,674 + +0.67% 4 Stars: Appealing
10/12/2009 15.10 15.11 14.81 14.88 18,380,633 + +1.29% 4 Stars: Appealing
10/09/2009 14.72 14.73 14.54 14.69 17,080,058 + +2.01% 4 Stars: Appealing
10/08/2009 14.63 14.64 14.37 14.40 14,753,621 + +0.14% 4 Stars: Appealing
10/07/2009 14.37 14.50 14.28 14.38 13,856,457 - -0.28% 4 Stars: Appealing
10/06/2009 14.35 14.59 14.33 14.42 24,357,688 + +1.91% 4 Stars: Appealing
10/05/2009 14.01 14.23 13.97 14.15 15,931,393 + +1.51% 4 Stars: Appealing
10/02/2009 13.68 14.03 13.64 13.94 22,973,844 - -0.99% 4 Stars: Appealing
10/01/2009 14.41 14.44 14.07 14.08 21,276,721 - -3.69% 4 Stars: Appealing
09/30/2009 14.76 14.87 14.45 14.62 44,564,992 - -0.61% 4 Stars: Appealing
09/29/2009 14.96 15.01 14.66 14.71 33,575,836 - -3.48% 4 Stars: Appealing
09/28/2009 15.11 15.45 15.09 15.24 17,387,399 + +1.26% 4 Stars: Appealing
09/25/2009 14.93 15.24 14.90 15.05 20,102,380 - -0.20% 4 Stars: Appealing
09/24/2009 15.57 15.61 14.96 15.08 31,258,492 - -3.77% 4 Stars: Appealing
09/23/2009 15.81 16.00 15.67 15.67 23,282,716 - 0.00% 4 Stars: Appealing
09/22/2009 15.77 15.86 15.65 15.67 10,747,234 - -0.51% 4 Stars: Appealing
09/21/2009 15.57 15.82 15.48 15.75 12,792,630 + +0.32% 4 Stars: Appealing
09/18/2009 15.83 15.84 15.64 15.70 11,452,708 - -0.06% 4 Stars: Appealing
09/17/2009 15.72 15.92 15.60 15.71 15,943,260 - -1.81% 4 Stars: Appealing
09/16/2009 15.75 16.00 15.61 16.00 17,952,409 + +2.83% 4 Stars: Appealing
09/15/2009 15.44 15.57 15.36 15.56 14,984,924 + +2.98% 4 Stars: Appealing
09/14/2009 14.81 15.11 14.79 15.11 11,463,676 + +1.14% 4 Stars: Appealing
09/11/2009 15.13 15.14 14.78 14.94 29,497,839 - -1.52% 4 Stars: Appealing
09/10/2009 15.17 15.21 15.01 15.17 23,557,240 + +0.93% 4 Stars: Appealing
09/09/2009 14.96 15.08 14.87 15.03 20,811,435 + +1.49% 4 Stars: Appealing
09/08/2009 15.09 15.10 14.70 14.81 24,077,660 + +2.99% 4 Stars: Appealing
09/04/2009 14.01 14.41 13.97 14.38 27,922,182 + +3.38% 4 Stars: Appealing
09/03/2009 13.95 13.98 13.63 13.91 29,526,438 + +4.59% 4 Stars: Appealing
09/02/2009 13.26 13.38 13.15 13.30 18,868,084 - -0.15% 4 Stars: Appealing
09/01/2009 13.61 13.73 13.23 13.32 33,757,729 - -4.93% 4 Stars: Appealing
08/31/2009 13.75 14.04 13.66 14.01 19,022,123 + +1.08% 4 Stars: Appealing
08/28/2009 14.26 14.27 13.78 13.86 28,757,007 + +1.69% 4 Stars: Appealing
08/27/2009 13.56 13.63 13.31 13.63 23,580,247 + +3.81% 4 Stars: Appealing
08/26/2009 13.05 13.24 12.94 13.13 19,465,436 + +4.04% 4 Stars: Appealing
08/25/2009 12.75 12.83 12.56 12.62 26,944,489 + +1.12% 4 Stars: Appealing
08/24/2009 12.73 12.87 12.48 12.48 20,207,627 - -0.08% 4 Stars: Appealing
08/21/2009 12.29 12.60 12.28 12.49 14,862,557 + +1.96% 4 Stars: Appealing
08/20/2009 12.28 12.29 12.12 12.25 20,651,969 - -0.81% 4 Stars: Appealing
08/19/2009 12.12 12.43 12.10 12.35 18,206,494 - -1.28% 4 Stars: Appealing
08/18/2009 12.47 12.55 12.40 12.51 15,738,071 + +0.48% 4 Stars: Appealing
08/17/2009 12.60 12.62 12.40 12.45 17,690,227 - -4.45% 4 Stars: Appealing
08/14/2009 13.13 13.17 12.90 13.03 17,187,722 - -0.99% 4 Stars: Appealing
08/13/2009 13.34 13.35 12.94 13.16 19,862,346 - -0.23% 4 Stars: Appealing
08/12/2009 13.13 13.36 13.11 13.19 19,156,217 + +0.84% 4 Stars: Appealing
08/11/2009 13.17 13.18 12.97 13.08 10,871,313 - -0.98% 4 Stars: Appealing
08/10/2009 13.24 13.27 13.10 13.21 9,120,256 - -0.08% 4 Stars: Appealing
08/07/2009 13.28 13.40 13.17 13.22 12,866,981 - 0.00% 4 Stars: Appealing
08/06/2009 13.28 13.32 13.12 13.22 13,714,582 - -0.45% 4 Stars: Appealing
08/05/2009 13.27 13.35 12.99 13.28 17,887,993 - -0.45% 4 Stars: Appealing
08/04/2009 13.47 13.53 13.28 13.34 15,237,987 - -1.33% 4 Stars: Appealing
08/03/2009 13.50 13.61 13.44 13.52 14,305,460 + +1.35% 4 Stars: Appealing
07/31/2009 13.16 13.49 13.08 13.34 24,979,697 + +2.54% 4 Stars: Appealing
07/30/2009 13.01 13.25 12.97 13.01 26,629,807 + +0.08% 4 Stars: Appealing
07/29/2009 13.04 13.15 12.92 13.00 22,191,410 - -1.14% 4 Stars: Appealing
07/28/2009 13.08 13.15 12.94 13.15 23,241,070 + +0.23% 4 Stars: Appealing
07/27/2009 13.16 13.18 12.99 13.12 22,701,318 - -0.61% 4 Stars: Appealing
07/24/2009 13.18 13.30 12.99 13.20 21,022,988 - -0.98% 4 Stars: Appealing
07/23/2009 13.08 13.46 13.03 13.33 22,946,848 + +2.54% 4 Stars: Appealing
07/22/2009 12.61 13.19 12.54 13.00 42,248,260 + +1.48% 4 Stars: Appealing
07/21/2009 12.96 13.00 12.71 12.81 38,314,957 - -0.62% 4 Stars: Appealing
07/20/2009 13.25 13.40 12.85 12.89 50,147,603 - -3.73% 4 Stars: Appealing
07/17/2009 13.04 13.39 12.83 13.39 42,148,941 - -0.52% 4 Stars: Appealing
07/16/2009 13.69 13.81 13.26 13.46 98,729,365 - -14.16% 4 Stars: Appealing
07/15/2009 15.36 15.77 15.24 15.68 34,522,577 + +6.59% 4 Stars: Appealing
07/14/2009 14.78 14.82 14.35 14.71 26,266,789 - -0.81% 4 Stars: Appealing
07/13/2009 14.48 14.94 14.33 14.83 21,918,910 + +4.58% 4 Stars: Appealing
07/10/2009 14.15 14.30 13.93 14.18 13,905,178 - -0.70% 4 Stars: Appealing
07/09/2009 14.42 14.50 14.20 14.28 15,055,676 + +0.78% 4 Stars: Appealing
07/08/2009 14.23 14.30 13.90 14.17 18,115,865 - -0.35% 4 Stars: Appealing
07/07/2009 14.49 14.55 14.17 14.22 18,586,641 - -1.46% 4 Stars: Appealing
07/06/2009 14.29 14.50 14.25 14.43 14,153,610 - -0.89% 4 Stars: Appealing
07/02/2009 14.69 14.77 14.46 14.56 12,461,170 - -1.42% 4 Stars: Appealing