| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
14.97 |
15.33 |
14.93 |
15.33 |
3,702 |
 +5.32% |
 |
| 02/08/2010 |
14.87 |
14.87 |
14.53 |
14.56 |
345 |
 -0.58% |
|
| 02/05/2010 |
14.93 |
14.93 |
14.63 |
14.64 |
10,568 |
-7.44% |
|
| 02/04/2010 |
15.44 |
15.82 |
15.44 |
15.82 |
125 |
+0.37% |
|
| 02/03/2010 |
15.82 |
15.82 |
15.72 |
15.76 |
3,375 |
+0.19% |
|
| 02/02/2010 |
15.64 |
15.74 |
15.44 |
15.73 |
3,160 |
-0.84% |
|
| 02/01/2010 |
15.48 |
15.93 |
15.48 |
15.86 |
733 |
+4.51% |
|
| 01/29/2010 |
15.60 |
15.60 |
15.17 |
15.18 |
5,526 |
-0.78% |
|
| 01/28/2010 |
15.67 |
15.67 |
14.74 |
15.30 |
10,600 |
-2.05% |
|
| 01/27/2010 |
15.61 |
15.62 |
15.61 |
15.62 |
896 |
-2.19% |
 |
| 01/26/2010 |
16.00 |
16.01 |
15.62 |
15.97 |
1,000 |
+0.43% |
|
| 01/25/2010 |
16.07 |
16.07 |
15.70 |
15.90 |
915 |
+0.99% |
|
| 01/22/2010 |
16.18 |
16.18 |
15.73 |
15.74 |
401 |
-1.06% |
|
| 01/21/2010 |
16.48 |
16.48 |
15.75 |
15.91 |
3,151 |
-3.49% |
|
| 01/20/2010 |
16.68 |
16.74 |
16.49 |
16.49 |
2,110 |
-2.89% |
|
| 01/19/2010 |
16.85 |
16.98 |
16.85 |
16.98 |
100 |
+0.47% |
|
| 01/15/2010 |
17.07 |
17.07 |
16.90 |
16.90 |
920 |
-0.46% |
|
| 01/14/2010 |
17.12 |
17.21 |
16.98 |
16.98 |
700 |
-3.42% |
|
| 01/13/2010 |
17.07 |
17.58 |
17.07 |
17.58 |
115 |
+3.41% |
|
| 01/12/2010 |
17.25 |
17.25 |
17.00 |
17.00 |
1,000 |
-1.45% |
 |
| 01/11/2010 |
16.98 |
17.25 |
16.33 |
17.25 |
2,425 |
+1.96% |
|
| 01/08/2010 |
16.92 |
16.92 |
16.92 |
16.92 |
0 |
+0.41% |
|
| 01/07/2010 |
16.98 |
16.98 |
16.85 |
16.85 |
700 |
-0.94% |
|
| 01/06/2010 |
16.98 |
17.01 |
16.98 |
17.01 |
800 |
+1.49% |
|
| 01/05/2010 |
16.89 |
16.92 |
16.72 |
16.76 |
4,782 |
+0.20% |
|
| 01/04/2010 |
16.57 |
16.76 |
16.21 |
16.73 |
1,214 |
+2.68% |
|
| 12/31/2009 |
16.43 |
16.43 |
15.85 |
16.29 |
1,072 |
+0.31% |
|
| 12/30/2009 |
16.57 |
16.57 |
16.06 |
16.24 |
1,203 |
-1.13% |
|
| 12/29/2009 |
16.43 |
16.43 |
16.43 |
16.43 |
0 |
+0.90% |
|
| 12/28/2009 |
16.30 |
16.30 |
16.16 |
16.28 |
5,629 |
-0.18% |
|
| 12/24/2009 |
16.63 |
16.63 |
16.31 |
16.31 |
100 |
-2.04% |
|
| 12/23/2009 |
16.46 |
16.75 |
16.46 |
16.65 |
356 |
+1.37% |
|
| 12/22/2009 |
16.42 |
16.42 |
16.42 |
16.42 |
0 |
+1.01% |
|
| 12/21/2009 |
16.30 |
16.54 |
15.64 |
16.26 |
20,358 |
+0.68% |
|
| 12/18/2009 |
16.46 |
16.46 |
15.26 |
16.15 |
1,200 |
-3.06% |
|
| 12/17/2009 |
16.81 |
16.81 |
16.07 |
16.66 |
874 |
-1.30% |
|
| 12/16/2009 |
16.51 |
17.01 |
16.50 |
16.88 |
2,580 |
+2.99% |
|
| 12/15/2009 |
16.86 |
17.42 |
16.21 |
16.39 |
1,464 |
-0.61% |
|
| 12/14/2009 |
16.73 |
16.73 |
16.49 |
16.49 |
152 |
-1.58% |
|
| 12/11/2009 |
16.76 |
16.76 |
16.76 |
16.76 |
0 |
+0.51% |
|
| 12/10/2009 |
16.75 |
16.75 |
16.67 |
16.67 |
200 |
-0.89% |
|
| 12/09/2009 |
16.77 |
16.82 |
16.61 |
16.82 |
625 |
-3.58% |
|
| 12/08/2009 |
16.00 |
17.44 |
16.00 |
17.44 |
3,485 |
+4.68% |
|
| 12/07/2009 |
17.00 |
17.00 |
16.66 |
16.66 |
500 |
-4.01% |
|
| 12/04/2009 |
17.32 |
17.36 |
17.32 |
17.36 |
200 |
+2.12% |
|
| 12/03/2009 |
17.00 |
17.27 |
17.00 |
17.00 |
1,869 |
-0.58% |
|
| 12/02/2009 |
16.88 |
17.13 |
16.88 |
17.10 |
885 |
+0.47% |
|
| 12/01/2009 |
17.03 |
17.16 |
16.87 |
17.02 |
11,462 |
+3.03% |
|
| 11/30/2009 |
16.90 |
17.33 |
16.52 |
16.52 |
3,774 |
-2.82% |
|
| 11/25/2009 |
17.00 |
17.00 |
17.00 |
17.00 |
998 |
+3.22% |
|
| 11/24/2009 |
16.93 |
16.93 |
16.47 |
16.47 |
300 |
-1.44% |
|
| 11/23/2009 |
16.71 |
16.71 |
16.71 |
16.71 |
0 |
-0.54% |
|
| 11/20/2009 |
16.65 |
16.80 |
16.55 |
16.80 |
3,020 |
+0.66% |
|
| 11/19/2009 |
16.85 |
16.85 |
15.93 |
16.69 |
7,474 |
-1.53% |
|
| 11/18/2009 |
17.00 |
17.00 |
16.20 |
16.95 |
6,663 |
-0.99% |
|
| 11/17/2009 |
16.72 |
17.39 |
16.49 |
17.12 |
2,710 |
-2.51% |
|
| 11/16/2009 |
16.90 |
17.56 |
16.90 |
17.56 |
1,140 |
+3.84% |
|
| 11/13/2009 |
16.90 |
16.91 |
16.90 |
16.91 |
100 |
-0.47% |
|
| 11/12/2009 |
18.52 |
18.52 |
16.75 |
16.99 |
3,160 |
-0.53% |
|
| 11/11/2009 |
17.57 |
17.90 |
16.91 |
17.08 |
15,374 |
+1.30% |
|
| 11/10/2009 |
17.39 |
17.39 |
16.79 |
16.86 |
2,386 |
-1.92% |
|
| 11/09/2009 |
16.95 |
17.33 |
16.95 |
17.19 |
5,043 |
+4.56% |
|
| 11/06/2009 |
16.71 |
16.76 |
16.44 |
16.44 |
300 |
-0.30% |
|
| 11/05/2009 |
16.49 |
16.49 |
16.49 |
16.49 |
0 |
-0.06% |
|
| 11/04/2009 |
16.66 |
16.66 |
16.50 |
16.50 |
2,449 |
+0.18% |
|
| 11/03/2009 |
16.20 |
16.50 |
16.05 |
16.47 |
1,532 |
-0.96% |
|
| 11/02/2009 |
16.34 |
16.70 |
16.24 |
16.63 |
2,163 |
+1.11% |
|
| 10/30/2009 |
16.46 |
16.46 |
16.45 |
16.45 |
350 |
-0.50% |
|
| 10/29/2009 |
16.52 |
16.77 |
16.31 |
16.53 |
3,656 |
+1.79% |
|
| 10/28/2009 |
16.35 |
16.35 |
16.24 |
16.24 |
2,300 |
-4.47% |
|
| 10/27/2009 |
17.00 |
17.00 |
17.00 |
17.00 |
0 |
+1.49% |
|
| 10/26/2009 |
17.06 |
17.14 |
16.75 |
16.75 |
1,640 |
-1.18% |
|
| 10/23/2009 |
17.02 |
17.02 |
16.65 |
16.95 |
2,194 |
+0.36% |
|
| 10/22/2009 |
17.07 |
17.09 |
16.53 |
16.89 |
2,752 |
-1.23% |
|
| 10/21/2009 |
16.84 |
17.27 |
16.84 |
17.10 |
546 |
+1.30% |
|
| 10/20/2009 |
17.22 |
17.22 |
16.56 |
16.88 |
317 |
-0.46% |
|
| 10/19/2009 |
16.62 |
16.98 |
16.57 |
16.96 |
1,370 |
+0.11% |
|
| 10/16/2009 |
16.75 |
16.94 |
15.58 |
16.94 |
11,194 |
-0.67% |
|
| 10/15/2009 |
17.07 |
20.67 |
16.75 |
17.06 |
5,415 |
+0.15% |
|
| 10/14/2009 |
16.16 |
17.10 |
16.16 |
17.03 |
7,947 |
+2.41% |
|
| 10/13/2009 |
16.61 |
16.63 |
16.48 |
16.63 |
3,287 |
+1.96% |
|
| 10/12/2009 |
16.69 |
16.70 |
16.31 |
16.31 |
2,137 |
-1.87% |
|
| 10/09/2009 |
16.62 |
16.62 |
16.62 |
16.62 |
0 |
+1.59% |
|
| 10/08/2009 |
16.53 |
16.56 |
16.36 |
16.36 |
213 |
+0.32% |
|
| 10/07/2009 |
16.28 |
16.37 |
15.83 |
16.31 |
1,656 |
+2.52% |
|
| 10/06/2009 |
16.46 |
16.46 |
15.86 |
15.91 |
3,832 |
-0.20% |
|
| 10/05/2009 |
15.60 |
15.99 |
15.54 |
15.94 |
4,579 |
-1.97% |
|
| 10/02/2009 |
15.94 |
16.26 |
15.71 |
16.26 |
1,571 |
-1.22% |
|
| 10/01/2009 |
16.38 |
16.46 |
15.82 |
16.46 |
1,210 |
+0.98% |
|
| 09/30/2009 |
16.49 |
16.49 |
16.26 |
16.30 |
2,198 |
+0.12% |
|
| 09/29/2009 |
16.38 |
16.43 |
15.62 |
16.28 |
4,250 |
-0.49% |
|
| 09/28/2009 |
16.92 |
16.92 |
16.36 |
16.36 |
2,238 |
-0.55% |
|
| 09/25/2009 |
16.45 |
16.45 |
16.45 |
16.45 |
0 |
-1.02% |
|
| 09/24/2009 |
16.62 |
16.62 |
16.62 |
16.62 |
0 |
-0.39% |
|
| 09/23/2009 |
16.59 |
16.69 |
16.51 |
16.69 |
220 |
+1.37% |
|
| 09/22/2009 |
16.47 |
16.47 |
16.46 |
16.46 |
100 |
0.00% |
|
| 09/21/2009 |
16.46 |
16.46 |
16.46 |
16.46 |
0 |
+0.24% |
|
| 09/18/2009 |
16.37 |
16.42 |
16.37 |
16.42 |
1,850 |
-0.36% |
|
| 09/17/2009 |
16.46 |
16.97 |
15.54 |
16.48 |
5,876 |
+2.23% |
|
| 09/16/2009 |
16.54 |
16.55 |
16.12 |
16.12 |
1,077 |
-1.04% |
|
|
|
|
|
|
|
|
|
|
