Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 12.68 12.96 12.65 12.90 10,487,785 - -0.62% 4 Stars: Appealing
11/19/2009 13.15 13.23 12.74 12.98 20,848,440 - -3.99% 4 Stars: Appealing
11/18/2009 13.60 13.65 13.29 13.52 11,391,505 - -1.53% 4 Stars: Appealing
11/17/2009 13.76 13.76 13.47 13.73 8,753,532 - -0.15% 4 Stars: Appealing
11/16/2009 13.68 13.91 13.61 13.75 10,070,737 + +1.40% 4 Stars: Appealing
11/13/2009 13.51 13.63 13.39 13.56 9,713,082 + +0.74% 4 Stars: Appealing
11/12/2009 13.62 13.85 13.42 13.46 12,646,532 - -0.30% 4 Stars: Appealing
11/11/2009 13.35 13.82 13.33 13.50 21,790,530 + +2.82% 4 Stars: Appealing
11/10/2009 13.46 13.51 12.96 13.13 19,541,452 - -2.45% 4 Stars: Appealing
11/09/2009 13.34 13.65 13.33 13.46 20,457,498 + +2.28% 4 Stars: Appealing
11/06/2009 13.04 13.43 12.88 13.16 41,027,750 + +7.25% 4 Stars: Appealing
11/05/2009 12.12 12.39 12.08 12.27 23,878,819 + +2.42% 4 Stars: Appealing
11/04/2009 12.10 12.23 11.93 11.98 22,929,592 - -0.25% 4 Stars: Appealing
11/03/2009 11.68 12.07 11.56 12.01 21,913,452 - -0.50% 4 Stars: Appealing
11/02/2009 11.94 12.33 11.73 12.07 14,828,492 + +0.92% 4 Stars: Appealing
10/30/2009 12.54 12.54 11.90 11.96 15,103,538 - -4.70% 4 Stars: Appealing
10/29/2009 12.21 12.61 12.10 12.55 15,920,836 + +4.41% 4 Stars: Appealing
10/28/2009 12.26 12.54 11.96 12.02 19,343,168 - -4.15% 4 Stars: Appealing
10/27/2009 12.96 13.11 12.41 12.54 14,795,921 - -3.39% 4 Stars: Appealing
10/26/2009 13.15 13.45 12.91 12.98 12,042,366 - -1.29% 4 Stars: Appealing
10/23/2009 13.65 13.65 13.07 13.15 10,739,283 - -2.38% 4 Stars: Appealing
10/22/2009 13.29 13.54 13.08 13.47 9,484,638 + +0.67% 4 Stars: Appealing
10/21/2009 13.66 13.87 13.31 13.38 12,600,323 - -2.41% 4 Stars: Appealing
10/20/2009 13.89 14.03 13.60 13.71 16,504,500 + +0.07% 4 Stars: Appealing
10/19/2009 13.33 13.81 13.22 13.70 17,390,774 + +3.63% 4 Stars: Appealing
10/16/2009 13.37 13.40 12.98 13.22 25,473,105 - -2.29% 4 Stars: Appealing
10/15/2009 13.97 14.05 13.44 13.53 27,310,683 - -2.94% 4 Stars: Appealing
10/14/2009 14.50 14.50 13.87 13.94 27,548,689 - -0.14% 4 Stars: Appealing
10/13/2009 14.07 14.25 13.83 13.96 15,053,078 - -0.36% 4 Stars: Appealing
10/12/2009 13.92 14.28 13.92 14.01 12,478,420 - -1.13% 4 Stars: Appealing
10/09/2009 13.91 14.19 13.89 14.17 15,464,903 + +1.29% 4 Stars: Appealing
10/08/2009 13.98 14.02 13.49 13.99 31,044,548 + +0.65% 4 Stars: Appealing
10/07/2009 13.92 14.06 13.75 13.90 11,490,196 - -0.79% 4 Stars: Appealing
10/06/2009 13.95 14.25 13.85 14.01 19,034,072 + +1.67% 4 Stars: Appealing
10/05/2009 14.00 14.05 13.54 13.78 18,856,977 - -0.51% 4 Stars: Appealing
10/02/2009 13.82 14.15 13.74 13.85 15,311,897 - -0.79% 4 Stars: Appealing
10/01/2009 14.98 14.98 13.95 13.96 24,998,912 - -7.12% 4 Stars: Appealing
09/30/2009 14.90 15.21 14.53 15.03 21,898,808 + +3.23% 4 Stars: Appealing
09/29/2009 14.93 15.10 14.53 14.56 11,775,125 - -1.82% 4 Stars: Appealing
09/28/2009 14.55 15.20 14.55 14.83 11,697,265 + +2.28% 4 Stars: Appealing
09/25/2009 14.66 14.73 14.39 14.50 9,439,456 - -1.63% 4 Stars: Appealing
09/24/2009 15.10 15.19 14.69 14.74 13,823,368 - -1.34% 4 Stars: Appealing
09/23/2009 15.18 15.40 14.92 14.94 11,976,668 - -1.58% 4 Stars: Appealing
09/22/2009 15.26 15.35 15.06 15.18 9,035,513 + +0.20% 4 Stars: Appealing
09/21/2009 15.04 15.41 14.91 15.15 14,720,276 - -0.46% 4 Stars: Appealing
09/18/2009 15.39 15.50 15.10 15.22 15,118,521 - -0.13% 4 Stars: Appealing
09/17/2009 15.90 15.90 14.97 15.24 23,078,223 - -4.39% 4 Stars: Appealing
09/16/2009 16.36 16.37 15.70 15.94 17,676,546 - -2.69% 4 Stars: Appealing
09/15/2009 16.19 16.58 16.05 16.38 13,653,373 + +2.06% 4 Stars: Appealing
09/14/2009 16.08 16.21 15.91 16.05 12,263,623 - -1.64% 4 Stars: Appealing
09/11/2009 16.43 16.49 16.20 16.32 17,820,451 - -0.92% 4 Stars: Appealing
09/10/2009 16.01 16.49 15.83 16.47 15,199,959 + +3.20% 4 Stars: Appealing
09/09/2009 15.50 15.99 15.28 15.96 14,292,564 + +2.77% 4 Stars: Appealing
09/08/2009 15.22 15.53 15.10 15.53 13,743,363 + +2.78% 4 Stars: Appealing
09/04/2009 14.58 15.21 14.51 15.11 12,826,901 + +3.71% 4 Stars: Appealing
09/03/2009 14.23 14.59 14.19 14.57 13,350,482 + +2.39% 4 Stars: Appealing
09/02/2009 14.05 14.37 13.97 14.23 10,117,485 + +1.43% 4 Stars: Appealing
09/01/2009 14.45 14.92 13.95 14.03 18,423,585 - -3.37% 4 Stars: Appealing
08/31/2009 14.56 14.63 14.33 14.52 10,794,832 - -1.43% 4 Stars: Appealing
08/28/2009 14.39 15.03 14.37 14.73 22,099,717 + +5.14% 4 Stars: Appealing
08/27/2009 13.88 14.07 13.73 14.01 13,778,708 + +1.37% 4 Stars: Appealing
08/26/2009 13.63 13.85 13.58 13.82 10,858,056 + +1.17% 4 Stars: Appealing
08/25/2009 13.61 13.80 13.38 13.66 11,102,660 + +0.89% 4 Stars: Appealing
08/24/2009 13.85 14.00 13.46 13.54 11,536,902 - -2.80% 4 Stars: Appealing
08/21/2009 13.80 13.95 13.53 13.93 15,185,829 + +1.68% 4 Stars: Appealing
08/20/2009 13.12 13.76 13.09 13.70 20,499,668 + +3.95% 4 Stars: Appealing
08/19/2009 13.04 13.26 13.00 13.18 13,825,709 - -1.13% 4 Stars: Appealing
08/18/2009 12.88 13.48 12.85 13.33 15,905,099 + +3.65% 4 Stars: Appealing
08/17/2009 13.01 13.05 12.72 12.86 11,625,926 - -4.17% 4 Stars: Appealing
08/14/2009 13.81 13.83 13.24 13.42 10,678,990 - -2.96% 4 Stars: Appealing
08/13/2009 13.52 13.88 13.29 13.83 14,102,358 + +2.98% 4 Stars: Appealing
08/12/2009 12.96 13.57 12.95 13.43 15,873,815 + +3.71% 4 Stars: Appealing
08/11/2009 13.18 13.37 12.88 12.95 12,053,415 - -2.34% 4 Stars: Appealing
08/10/2009 13.78 14.01 13.18 13.26 17,334,738 - -3.28% 4 Stars: Appealing
08/07/2009 13.89 14.23 13.52 13.71 35,047,438 + +4.50% 4 Stars: Appealing
08/06/2009 13.45 13.69 13.04 13.12 23,939,683 - -2.09% 4 Stars: Appealing
08/05/2009 13.29 13.50 13.13 13.40 15,270,162 + +0.22% 4 Stars: Appealing
08/04/2009 13.05 13.60 13.03 13.37 17,385,157 + +0.68% 4 Stars: Appealing
08/03/2009 13.25 13.43 12.99 13.28 11,805,057 + +2.71% 4 Stars: Appealing
07/31/2009 12.82 13.11 12.58 12.93 13,539,673 + +0.39% 4 Stars: Appealing
07/30/2009 13.00 13.17 12.77 12.88 11,714,316 + +0.78% 4 Stars: Appealing
07/29/2009 12.86 12.97 12.65 12.78 9,350,064 - -1.99% 4 Stars: Appealing
07/28/2009 12.93 13.18 12.82 13.04 14,084,118 + +0.15% 4 Stars: Appealing
07/27/2009 12.82 13.21 12.72 13.02 16,937,033 + +0.46% 4 Stars: Appealing
07/24/2009 12.60 13.00 12.52 12.96 16,266,239 - -0.31% 4 Stars: Appealing
07/23/2009 12.26 13.04 12.16 13.00 26,158,569 + +5.95% 4 Stars: Appealing
07/22/2009 11.74 12.38 11.65 12.27 15,022,607 + +2.51% 4 Stars: Appealing
07/21/2009 12.20 12.24 11.69 11.97 23,536,135 - -2.05% 4 Stars: Appealing
07/20/2009 12.15 12.35 12.01 12.22 19,568,960 + +1.24% 4 Stars: Appealing
07/17/2009 11.73 12.11 11.61 12.07 21,259,858 + +2.90% 4 Stars: Appealing
07/16/2009 11.26 11.77 11.21 11.73 23,804,770 + +5.20% 4 Stars: Appealing
07/15/2009 11.10 11.37 11.00 11.15 25,570,391 + +4.11% 4 Stars: Appealing
07/14/2009 10.57 10.75 10.45 10.71 11,323,552 + +2.10% 4 Stars: Appealing
07/13/2009 10.42 10.58 9.95 10.49 13,900,246 + +1.16% 5 Stars: Appealing
07/10/2009 10.33 10.44 10.11 10.37 13,000,142 + +0.39% 5 Stars: Appealing
07/09/2009 10.28 10.50 10.25 10.33 17,864,270 + +2.18% 5 Stars: Appealing
07/08/2009 10.15 10.18 9.71 10.11 30,147,739 + +0.20% 5 Stars: Appealing
07/07/2009 10.57 10.65 10.06 10.09 26,825,873 - -4.36% 4 Stars: Appealing
07/06/2009 10.86 10.90 10.37 10.55 18,812,537 - -3.21% 4 Stars: Appealing
07/02/2009 10.97 11.11 10.75 10.90 13,809,139 - -3.88% 4 Stars: Appealing