| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
17.00 |
17.82 |
16.87 |
17.60 |
349,908 |
 +6.99% |
 |
| 11/19/2009 |
16.86 |
16.86 |
15.01 |
16.45 |
537,763 |
+2.62% |
|
| 11/18/2009 |
15.90 |
16.16 |
15.68 |
16.03 |
179,886 |
+1.01% |
|
| 11/17/2009 |
15.99 |
15.99 |
15.71 |
15.87 |
42,299 |
 -0.81% |
|
| 11/16/2009 |
15.34 |
16.19 |
15.34 |
16.00 |
209,875 |
+4.64% |
|
| 11/13/2009 |
15.10 |
15.32 |
14.74 |
15.29 |
95,881 |
+1.06% |
|
| 11/12/2009 |
15.16 |
15.26 |
14.98 |
15.13 |
119,064 |
-0.66% |
|
| 11/11/2009 |
15.11 |
15.28 |
14.87 |
15.23 |
76,203 |
+0.99% |
|
| 11/10/2009 |
14.83 |
15.17 |
14.83 |
15.08 |
97,671 |
+0.73% |
|
| 11/09/2009 |
14.81 |
15.00 |
14.68 |
14.97 |
61,956 |
+1.63% |
|
| 11/06/2009 |
14.51 |
14.77 |
14.26 |
14.73 |
87,009 |
+0.34% |
|
| 11/05/2009 |
14.30 |
14.74 |
14.30 |
14.68 |
62,564 |
+3.89% |
|
| 11/04/2009 |
14.45 |
14.62 |
14.08 |
14.13 |
89,756 |
-2.08% |
|
| 11/03/2009 |
14.28 |
14.46 |
14.16 |
14.43 |
83,315 |
+0.14% |
|
| 11/02/2009 |
14.51 |
14.65 |
14.12 |
14.41 |
141,327 |
-0.35% |
|
| 10/30/2009 |
14.39 |
14.66 |
14.10 |
14.46 |
178,924 |
+0.21% |
|
| 10/29/2009 |
14.66 |
14.95 |
14.39 |
14.43 |
113,032 |
-1.10% |
|
| 10/28/2009 |
15.21 |
15.23 |
14.58 |
14.59 |
123,873 |
-3.89% |
|
| 10/27/2009 |
15.18 |
15.34 |
14.91 |
15.18 |
103,162 |
+0.73% |
|
| 10/26/2009 |
14.91 |
15.39 |
14.84 |
15.07 |
147,385 |
+1.62% |
|
| 10/23/2009 |
15.10 |
15.14 |
14.81 |
14.83 |
98,964 |
-1.26% |
 |
| 10/22/2009 |
15.20 |
15.27 |
14.69 |
15.02 |
158,387 |
-0.79% |
|
| 10/21/2009 |
15.42 |
15.83 |
15.08 |
15.14 |
117,671 |
-1.75% |
|
| 10/20/2009 |
15.74 |
15.83 |
15.35 |
15.41 |
60,978 |
-2.28% |
|
| 10/19/2009 |
16.04 |
16.13 |
15.72 |
15.77 |
149,631 |
-1.19% |
|
| 10/16/2009 |
15.84 |
16.11 |
15.66 |
15.96 |
112,532 |
+0.44% |
|
| 10/15/2009 |
15.63 |
15.94 |
15.57 |
15.89 |
87,202 |
+0.63% |
|
| 10/14/2009 |
15.71 |
15.85 |
15.45 |
15.79 |
86,835 |
+1.35% |
|
| 10/13/2009 |
15.61 |
15.75 |
15.48 |
15.58 |
80,367 |
0.00% |
|
| 10/12/2009 |
15.81 |
16.05 |
15.42 |
15.58 |
125,417 |
-1.77% |
|
| 10/09/2009 |
15.77 |
15.94 |
15.53 |
15.86 |
116,784 |
+0.25% |
|
| 10/08/2009 |
16.10 |
16.12 |
15.80 |
15.82 |
132,540 |
-1.06% |
|
| 10/07/2009 |
15.97 |
16.16 |
15.92 |
15.99 |
87,352 |
-0.44% |
|
| 10/06/2009 |
16.22 |
16.33 |
15.86 |
16.06 |
136,569 |
-1.05% |
|
| 10/05/2009 |
15.37 |
16.70 |
15.37 |
16.23 |
272,054 |
+5.66% |
|
| 10/02/2009 |
15.48 |
15.59 |
15.25 |
15.36 |
91,508 |
-0.71% |
|
| 10/01/2009 |
15.88 |
15.91 |
15.39 |
15.47 |
140,771 |
-2.95% |
|
| 09/30/2009 |
16.21 |
16.24 |
15.56 |
15.94 |
183,135 |
-1.91% |
|
| 09/29/2009 |
16.54 |
16.61 |
16.22 |
16.25 |
112,401 |
-1.16% |
|
| 09/28/2009 |
16.20 |
16.66 |
15.92 |
16.44 |
108,101 |
+1.42% |
|
| 09/25/2009 |
16.28 |
16.28 |
15.81 |
16.21 |
95,232 |
-0.31% |
|
| 09/24/2009 |
16.27 |
16.40 |
15.85 |
16.26 |
142,434 |
-0.25% |
|
| 09/23/2009 |
16.35 |
16.42 |
16.11 |
16.30 |
131,532 |
-0.55% |
|
| 09/22/2009 |
16.42 |
16.43 |
16.08 |
16.39 |
127,371 |
0.00% |
|
| 09/21/2009 |
16.40 |
16.51 |
16.17 |
16.39 |
96,799 |
-0.97% |
|
| 09/18/2009 |
16.82 |
16.88 |
16.45 |
16.55 |
310,447 |
-1.49% |
|
| 09/17/2009 |
16.49 |
16.89 |
16.49 |
16.80 |
141,614 |
+1.45% |
|
| 09/16/2009 |
16.30 |
16.68 |
16.30 |
16.56 |
182,109 |
+0.67% |
|
| 09/15/2009 |
16.01 |
16.48 |
15.89 |
16.45 |
126,486 |
+1.98% |
|
| 09/14/2009 |
15.98 |
16.24 |
15.91 |
16.13 |
142,149 |
+0.06% |
|
| 09/11/2009 |
15.87 |
16.35 |
15.86 |
16.12 |
230,247 |
+1.00% |
|
| 09/10/2009 |
15.23 |
15.96 |
15.15 |
15.96 |
253,234 |
+5.28% |
|
| 09/09/2009 |
14.89 |
15.37 |
14.84 |
15.16 |
154,692 |
+1.47% |
|
| 09/08/2009 |
14.79 |
14.97 |
14.69 |
14.94 |
259,684 |
+1.08% |
|
| 09/04/2009 |
14.53 |
14.99 |
14.53 |
14.78 |
192,939 |
+1.86% |
|
| 09/03/2009 |
14.30 |
14.60 |
14.18 |
14.51 |
163,646 |
+2.26% |
|
| 09/02/2009 |
14.29 |
14.38 |
14.01 |
14.19 |
579,456 |
-0.70% |
|
| 09/01/2009 |
15.02 |
15.02 |
14.17 |
14.29 |
333,636 |
-4.99% |
|
| 08/31/2009 |
15.00 |
15.15 |
14.35 |
15.04 |
413,996 |
-0.33% |
|
| 08/28/2009 |
15.77 |
15.78 |
14.92 |
15.09 |
364,353 |
-4.01% |
|
| 08/27/2009 |
15.66 |
15.86 |
15.26 |
15.72 |
145,910 |
+0.32% |
|
| 08/26/2009 |
15.80 |
15.91 |
15.50 |
15.67 |
309,718 |
-0.38% |
|
| 08/25/2009 |
16.27 |
16.28 |
15.65 |
15.73 |
324,884 |
-3.38% |
|
| 08/24/2009 |
16.15 |
16.37 |
16.00 |
16.28 |
282,370 |
+1.62% |
|
| 08/21/2009 |
16.27 |
16.37 |
15.41 |
16.02 |
657,579 |
-0.56% |
|
| 08/20/2009 |
17.12 |
17.12 |
15.50 |
16.11 |
1,427,692 |
-7.52% |
|
| 08/19/2009 |
16.92 |
17.43 |
16.24 |
17.42 |
1,163,539 |
-2.35% |
|
| 08/18/2009 |
18.15 |
18.28 |
17.68 |
17.84 |
374,423 |
-1.60% |
|
| 08/17/2009 |
17.95 |
18.25 |
17.72 |
18.13 |
118,361 |
-0.49% |
|
| 08/14/2009 |
18.15 |
18.25 |
17.95 |
18.22 |
201,322 |
+0.39% |
|
| 08/13/2009 |
17.81 |
18.29 |
17.59 |
18.15 |
226,577 |
+2.02% |
|
| 08/12/2009 |
17.34 |
17.96 |
17.34 |
17.79 |
223,917 |
+2.18% |
|
| 08/11/2009 |
17.44 |
17.56 |
17.28 |
17.41 |
162,027 |
-1.08% |
|
| 08/10/2009 |
17.35 |
17.67 |
17.35 |
17.60 |
159,943 |
+1.44% |
|
| 08/07/2009 |
17.20 |
17.50 |
17.13 |
17.35 |
138,500 |
+1.64% |
|
| 08/06/2009 |
17.19 |
17.23 |
17.05 |
17.07 |
132,697 |
-0.12% |
|
| 08/05/2009 |
17.10 |
17.24 |
16.86 |
17.09 |
185,960 |
-0.12% |
|
| 08/04/2009 |
16.80 |
17.11 |
16.69 |
17.11 |
153,188 |
+2.03% |
|
| 08/03/2009 |
16.63 |
16.91 |
16.33 |
16.77 |
153,456 |
+0.96% |
|
| 07/31/2009 |
16.42 |
16.69 |
16.33 |
16.61 |
255,687 |
+0.54% |
|
| 07/30/2009 |
16.59 |
16.80 |
16.11 |
16.52 |
258,986 |
+0.55% |
|
| 07/29/2009 |
16.65 |
16.69 |
16.29 |
16.43 |
358,031 |
-1.56% |
|
| 07/28/2009 |
16.96 |
17.08 |
16.65 |
16.69 |
285,002 |
-1.77% |
|
| 07/27/2009 |
17.25 |
17.38 |
16.90 |
16.99 |
135,337 |
-1.56% |
|
| 07/24/2009 |
16.99 |
17.35 |
16.95 |
17.26 |
171,917 |
+1.41% |
|
| 07/23/2009 |
16.96 |
17.25 |
16.83 |
17.02 |
246,497 |
-0.18% |
|
| 07/22/2009 |
16.65 |
17.19 |
16.62 |
17.05 |
298,753 |
+1.55% |
|
| 07/21/2009 |
17.05 |
17.05 |
16.58 |
16.79 |
307,550 |
-1.00% |
|
| 07/20/2009 |
16.98 |
17.10 |
16.78 |
16.96 |
295,465 |
-0.24% |
|
| 07/17/2009 |
17.10 |
17.27 |
16.90 |
17.00 |
480,275 |
-0.29% |
|
| 07/16/2009 |
17.23 |
17.55 |
17.03 |
17.05 |
422,056 |
-1.04% |
|
| 07/15/2009 |
17.37 |
17.45 |
17.05 |
17.23 |
319,873 |
-0.17% |
|
| 07/14/2009 |
17.74 |
17.74 |
17.20 |
17.26 |
425,710 |
-3.03% |
|
| 07/13/2009 |
17.88 |
17.88 |
17.46 |
17.80 |
245,914 |
+0.17% |
|
| 07/10/2009 |
17.27 |
18.07 |
17.10 |
17.77 |
355,291 |
+2.78% |
|
| 07/09/2009 |
16.91 |
17.57 |
16.59 |
17.29 |
459,551 |
+3.04% |
|
| 07/08/2009 |
16.64 |
16.86 |
16.43 |
16.78 |
314,096 |
+0.48% |
|
| 07/07/2009 |
16.89 |
16.95 |
16.57 |
16.70 |
273,262 |
-1.36% |
|
| 07/06/2009 |
16.68 |
16.97 |
16.60 |
16.93 |
258,188 |
+1.01% |
|
| 07/02/2009 |
17.29 |
17.33 |
16.52 |
16.76 |
416,198 |
-3.23% |
|
|
|
|
|
|
|
|
|
|
