Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 13.20 13.42 13.00 13.25 4,754,451 + +0.23% 4 Stars: Appealing
11/19/2009 13.50 13.50 13.15 13.22 5,569,115 - -2.65% 4 Stars: Appealing
11/18/2009 13.54 13.86 13.36 13.58 6,491,122 + +0.52% 4 Stars: Appealing
11/17/2009 13.72 13.74 13.28 13.51 5,172,199 - -2.03% 4 Stars: Appealing
11/16/2009 13.86 13.98 13.69 13.79 5,681,128 + +1.03% 4 Stars: Appealing
11/13/2009 13.45 13.86 13.30 13.65 9,363,654 + +3.72% 4 Stars: Appealing
11/12/2009 13.47 13.59 13.09 13.16 5,213,028 - -2.59% 4 Stars: Appealing
11/11/2009 13.51 13.70 13.27 13.51 7,527,246 + +1.20% 4 Stars: Appealing
11/10/2009 13.86 14.09 13.26 13.35 11,584,343 - -4.23% 4 Stars: Appealing
11/09/2009 14.23 14.30 13.36 13.94 15,673,990 - -0.21% 4 Stars: Appealing
11/06/2009 14.56 14.85 13.80 13.97 9,043,298 - -5.03% 4 Stars: Appealing
11/05/2009 14.38 14.78 14.33 14.71 4,593,060 + +3.23% 4 Stars: Appealing
11/04/2009 14.58 14.63 14.12 14.25 4,286,074 - -1.04% 4 Stars: Appealing
11/03/2009 13.84 14.48 13.79 14.40 4,694,431 + +2.78% 4 Stars: Appealing
11/02/2009 14.16 14.52 13.75 14.01 4,633,374 - -0.92% 4 Stars: Appealing
10/30/2009 14.85 14.93 14.02 14.14 5,105,271 - -4.52% 4 Stars: Appealing
10/29/2009 14.61 14.96 14.50 14.81 5,144,469 + +2.85% 4 Stars: Appealing
10/28/2009 15.47 15.56 14.34 14.40 6,622,286 - -7.22% 4 Stars: Appealing
10/27/2009 15.82 16.01 15.37 15.52 5,327,693 - -1.34% 4 Stars: Appealing
10/26/2009 16.30 16.80 15.60 15.73 5,051,288 - -3.14% 4 Stars: Appealing
10/23/2009 16.38 16.82 16.10 16.24 4,835,855 - -0.18% 4 Stars: Appealing
10/22/2009 16.28 16.40 15.81 16.27 4,096,339 - -0.18% 4 Stars: Appealing
10/21/2009 16.43 16.93 16.28 16.30 8,142,797 - -1.75% 4 Stars: Appealing
10/20/2009 15.61 16.67 15.55 16.59 10,932,098 + +6.62% 4 Stars: Appealing
10/19/2009 15.44 15.80 15.36 15.56 4,352,322 + +1.10% 4 Stars: Appealing
10/16/2009 15.61 15.70 15.22 15.39 6,363,943 - -2.78% 4 Stars: Appealing
10/15/2009 14.57 15.86 14.43 15.83 9,600,232 + +8.57% 4 Stars: Appealing
10/14/2009 14.95 15.03 14.39 14.58 5,263,302 - -1.69% 4 Stars: Appealing
10/13/2009 15.05 15.10 14.67 14.83 3,943,262 - -0.67% 4 Stars: Appealing
10/12/2009 14.87 15.24 14.64 14.93 5,678,244 + +2.47% 4 Stars: Appealing
10/09/2009 14.68 14.72 14.49 14.57 4,298,935 - -1.35% 4 Stars: Appealing
10/08/2009 14.77 14.90 14.39 14.77 6,407,309 + +0.75% 4 Stars: Appealing
10/07/2009 14.51 14.97 14.36 14.66 5,166,444 + +1.03% 4 Stars: Appealing
10/06/2009 14.83 14.93 14.25 14.51 4,567,607 + +0.48% 4 Stars: Appealing
10/05/2009 13.96 14.50 13.83 14.44 5,611,118 + +3.59% 4 Stars: Appealing
10/02/2009 13.86 14.15 13.63 13.94 6,297,562 - -2.24% 4 Stars: Appealing
10/01/2009 14.99 15.10 14.26 14.26 6,625,687 - -4.81% 4 Stars: Appealing
09/30/2009 14.46 15.13 14.19 14.98 7,975,659 + +4.17% 3 Stars: Appealing
09/29/2009 14.89 14.94 14.38 14.38 6,381,426 - -3.43% 3 Stars: Appealing
09/28/2009 14.54 15.02 14.43 14.89 5,315,951 + +2.41% 3 Stars: Appealing
09/25/2009 14.31 15.14 14.31 14.54 7,773,958 + +1.25% 3 Stars: Appealing
09/24/2009 14.97 15.13 14.14 14.36 5,120,638 - -4.27% 3 Stars: Appealing
09/23/2009 15.40 15.49 14.87 15.00 3,837,488 - -3.04% 3 Stars: Appealing
09/22/2009 15.47 15.58 15.23 15.47 3,989,561 + +2.31% 4 Stars: Appealing
09/21/2009 15.17 15.27 15.00 15.12 3,590,057 - -2.07% 4 Stars: Appealing
09/18/2009 15.82 16.04 15.11 15.44 8,563,579 - -1.59% 4 Stars: Appealing
09/17/2009 14.64 15.98 14.53 15.69 11,415,737 + +4.25% 4 Stars: Appealing
09/16/2009 15.11 15.23 14.90 15.05 5,488,263 + +0.13% 4 Stars: Appealing
09/15/2009 15.18 15.24 14.91 15.03 3,781,621 - -0.07% 4 Stars: Appealing
09/14/2009 14.76 15.10 14.63 15.04 2,875,783 + +0.74% 4 Stars: Appealing
09/11/2009 14.85 15.16 14.76 14.93 2,902,770 + +0.61% 4 Stars: Appealing
09/10/2009 14.59 14.85 14.26 14.84 3,666,897 + +1.71% 4 Stars: Appealing
09/09/2009 14.64 14.87 14.32 14.59 5,020,167 + +0.14% 4 Stars: Appealing
09/08/2009 14.44 14.64 14.28 14.57 3,007,509 + +2.75% 4 Stars: Appealing
09/04/2009 13.90 14.19 13.74 14.18 2,314,428 + +2.16% 4 Stars: Appealing
09/03/2009 13.69 13.89 13.47 13.88 3,011,880 + +2.36% 4 Stars: Appealing
09/02/2009 13.93 14.07 13.56 13.56 4,849,274 - -2.87% 4 Stars: Appealing
09/01/2009 14.00 14.50 13.91 13.96 6,284,004 - -0.85% 4 Stars: Appealing
08/31/2009 13.98 14.14 13.80 14.08 5,833,122 - -0.78% 4 Stars: Appealing
08/28/2009 14.29 14.38 14.10 14.19 5,419,644 - -0.56% 3 Stars: Appealing
08/27/2009 13.92 14.41 13.89 14.27 4,519,483 + +1.64% 3 Stars: Appealing
08/26/2009 13.63 14.05 13.51 14.04 6,424,470 + +2.56% 3 Stars: Appealing
08/25/2009 13.70 13.85 13.49 13.69 3,516,120 + +0.37% 3 Stars: Appealing
08/24/2009 13.60 13.81 13.42 13.64 4,502,751 + +1.49% 3 Stars: Appealing
08/21/2009 13.24 13.53 13.21 13.44 4,317,641 + +2.05% 3 Stars: Appealing
08/20/2009 13.07 13.26 13.07 13.17 3,592,508 - -0.15% 3 Stars: Appealing
08/19/2009 13.05 13.35 12.92 13.19 4,258,484 + +0.38% 3 Stars: Appealing
08/18/2009 12.94 13.27 12.94 13.14 4,926,268 + +1.31% 4 Stars: Appealing
08/17/2009 12.92 13.07 12.68 12.97 6,987,126 - -1.74% 4 Stars: Appealing
08/14/2009 13.20 13.23 12.96 13.20 8,341,086 - 0.00% 3 Stars: Appealing
08/13/2009 12.84 13.23 12.70 13.20 5,988,468 + +3.86% 4 Stars: Appealing
08/12/2009 12.38 12.80 12.36 12.71 7,902,363 + +2.33% 4 Stars: Appealing
08/11/2009 12.74 12.85 12.36 12.42 4,931,469 - -3.50% 4 Stars: Appealing
08/10/2009 12.81 12.92 12.75 12.87 3,831,466 + +0.23% 4 Stars: Appealing
08/07/2009 12.83 12.98 12.62 12.84 4,149,250 + +0.63% 4 Stars: Appealing
08/06/2009 13.18 13.19 12.72 12.76 4,086,079 - -3.04% 4 Stars: Appealing
08/05/2009 13.01 13.24 12.83 13.16 4,886,557 + +0.77% 4 Stars: Appealing
08/04/2009 13.20 13.26 12.96 13.06 6,508,524 - -1.95% 4 Stars: Appealing
08/03/2009 13.45 13.61 13.21 13.32 8,319,657 + +1.76% 4 Stars: Appealing
07/31/2009 13.25 13.38 12.82 13.09 7,844,987 - -3.04% 4 Stars: Appealing
07/30/2009 13.22 13.68 12.97 13.50 5,680,663 + +3.29% 4 Stars: Appealing
07/29/2009 12.73 13.07 12.64 13.07 5,634,055 - -0.15% 4 Stars: Appealing
07/28/2009 13.42 13.42 12.85 13.09 6,028,838 - -3.32% 4 Stars: Appealing
07/27/2009 13.25 13.69 12.99 13.54 5,432,481 + +3.12% 4 Stars: Appealing
07/24/2009 12.53 13.13 12.53 13.13 7,251,200 + +2.98% 4 Stars: Appealing
07/23/2009 11.99 12.77 11.93 12.75 5,357,609 + +6.61% 4 Stars: Appealing
07/22/2009 12.05 12.13 11.85 11.96 4,285,625 - -2.21% 4 Stars: Appealing
07/21/2009 12.20 12.33 11.96 12.23 5,106,218 + +1.07% 4 Stars: Appealing
07/20/2009 12.01 12.16 11.75 12.10 4,787,525 + +2.02% 4 Stars: Appealing
07/17/2009 11.78 11.96 11.65 11.86 3,972,884 + +1.19% 4 Stars: Appealing
07/16/2009 11.72 11.83 11.44 11.72 4,853,365 - -0.34% 4 Stars: Appealing
07/15/2009 11.50 11.93 11.50 11.76 5,299,953 + +3.34% 4 Stars: Appealing
07/14/2009 11.35 11.44 11.05 11.38 5,470,539 + +1.43% 4 Stars: Appealing
07/13/2009 10.93 11.24 10.62 11.22 4,883,885 + +3.03% 4 Stars: Appealing
07/10/2009 11.04 11.14 10.70 10.89 6,974,646 - -3.97% 4 Stars: Appealing
07/09/2009 11.31 11.79 11.23 11.34 7,857,423 + +2.16% 4 Stars: Appealing
07/08/2009 11.40 11.56 10.84 11.10 8,218,221 - -2.72% 4 Stars: Appealing
07/07/2009 12.10 12.11 11.36 11.41 6,514,789 - -5.70% 4 Stars: Appealing
07/06/2009 12.01 12.13 11.67 12.10 6,405,518 - -2.10% 4 Stars: Appealing
07/02/2009 12.94 12.94 12.10 12.36 6,343,999 - -5.50% 4 Stars: Appealing