| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
16.52 |
17.38 |
16.13 |
16.80 |
44,420 |
 +1.20% |
 |
| 11/19/2009 |
17.21 |
17.28 |
16.49 |
16.60 |
5,350 |
 -3.66% |
|
| 11/18/2009 |
16.88 |
17.44 |
16.74 |
17.23 |
6,164 |
+2.32% |
|
| 11/17/2009 |
16.59 |
16.84 |
16.15 |
16.84 |
4,579 |
-3.50% |
|
| 11/16/2009 |
17.35 |
17.65 |
16.88 |
17.45 |
1,521 |
+1.45% |
|
| 11/13/2009 |
16.55 |
17.35 |
16.55 |
17.20 |
19,553 |
+3.86% |
|
| 11/12/2009 |
16.91 |
16.95 |
16.14 |
16.56 |
12,677 |
-2.01% |
|
| 11/11/2009 |
17.12 |
17.32 |
16.53 |
16.90 |
12,168 |
-0.29% |
|
| 11/10/2009 |
16.85 |
17.40 |
16.69 |
16.95 |
14,301 |
+1.07% |
|
| 11/09/2009 |
16.99 |
17.16 |
16.43 |
16.77 |
4,115 |
-0.47% |
|
| 11/06/2009 |
17.52 |
17.89 |
16.75 |
16.85 |
19,160 |
-4.96% |
|
| 11/05/2009 |
17.37 |
18.36 |
17.22 |
17.73 |
35,504 |
+2.84% |
|
| 11/04/2009 |
16.64 |
17.45 |
16.36 |
17.24 |
13,349 |
+3.86% |
|
| 11/03/2009 |
15.51 |
16.61 |
15.12 |
16.60 |
17,907 |
+7.03% |
|
| 11/02/2009 |
15.65 |
15.65 |
15.18 |
15.51 |
9,249 |
-0.26% |
|
| 10/30/2009 |
15.58 |
15.74 |
15.35 |
15.55 |
11,578 |
-1.14% |
|
| 10/29/2009 |
15.83 |
15.89 |
15.57 |
15.73 |
3,694 |
+0.25% |
|
| 10/28/2009 |
15.79 |
15.88 |
15.47 |
15.69 |
5,893 |
-0.44% |
|
| 10/27/2009 |
15.79 |
15.84 |
15.69 |
15.76 |
10,472 |
+0.38% |
|
| 10/26/2009 |
15.83 |
15.91 |
15.60 |
15.70 |
9,130 |
-0.76% |
 |
| 10/23/2009 |
16.35 |
16.50 |
15.82 |
15.82 |
6,983 |
-6.06% |
|
| 10/22/2009 |
16.51 |
16.84 |
16.16 |
16.84 |
4,440 |
-0.94% |
|
| 10/21/2009 |
16.82 |
17.00 |
16.48 |
17.00 |
3,978 |
+1.01% |
|
| 10/20/2009 |
17.06 |
17.06 |
16.30 |
16.83 |
4,154 |
-1.46% |
|
| 10/19/2009 |
17.05 |
17.31 |
16.80 |
17.08 |
8,126 |
+1.12% |
|
| 10/16/2009 |
17.22 |
17.22 |
16.89 |
16.89 |
3,847 |
-2.65% |
|
| 10/15/2009 |
17.27 |
17.36 |
17.16 |
17.35 |
5,142 |
-0.57% |
|
| 10/14/2009 |
17.19 |
17.45 |
17.12 |
17.45 |
4,831 |
+2.41% |
|
| 10/13/2009 |
17.21 |
17.21 |
16.75 |
17.04 |
1,085 |
-0.87% |
|
| 10/12/2009 |
17.38 |
17.38 |
17.00 |
17.19 |
4,634 |
-0.23% |
|
| 10/09/2009 |
17.28 |
17.28 |
17.02 |
17.23 |
4,387 |
+1.65% |
|
| 10/08/2009 |
17.32 |
17.32 |
16.76 |
16.95 |
5,842 |
-1.11% |
|
| 10/07/2009 |
16.80 |
17.20 |
16.59 |
17.14 |
4,875 |
+0.47% |
|
| 10/06/2009 |
16.63 |
17.06 |
16.62 |
17.06 |
4,893 |
+2.40% |
|
| 10/05/2009 |
16.57 |
16.98 |
16.57 |
16.66 |
4,819 |
+0.54% |
|
| 10/02/2009 |
16.55 |
16.81 |
16.55 |
16.57 |
5,256 |
+0.12% |
|
| 10/01/2009 |
16.82 |
16.82 |
16.55 |
16.55 |
6,663 |
-1.31% |
|
| 09/30/2009 |
16.80 |
17.20 |
16.77 |
16.77 |
8,466 |
-0.36% |
|
| 09/29/2009 |
17.10 |
17.57 |
16.58 |
16.83 |
7,401 |
-1.87% |
|
| 09/28/2009 |
17.00 |
17.36 |
16.88 |
17.15 |
2,401 |
0.00% |
|
| 09/25/2009 |
17.03 |
17.19 |
16.57 |
17.15 |
4,472 |
0.00% |
|
| 09/24/2009 |
17.29 |
17.49 |
16.54 |
17.15 |
39,041 |
-1.44% |
|
| 09/23/2009 |
17.32 |
17.58 |
16.50 |
17.40 |
3,554 |
+0.12% |
|
| 09/22/2009 |
17.27 |
17.38 |
16.05 |
17.38 |
6,554 |
+0.64% |
|
| 09/21/2009 |
16.97 |
17.40 |
16.97 |
17.27 |
1,715 |
+0.94% |
|
| 09/18/2009 |
16.88 |
17.58 |
16.55 |
17.11 |
10,717 |
+2.33% |
|
| 09/17/2009 |
16.95 |
16.95 |
16.59 |
16.72 |
11,102 |
-2.39% |
|
| 09/16/2009 |
17.02 |
17.23 |
16.65 |
17.13 |
6,837 |
-0.64% |
|
| 09/15/2009 |
17.08 |
17.43 |
16.97 |
17.24 |
8,889 |
+1.00% |
|
| 09/14/2009 |
16.67 |
17.16 |
16.45 |
17.07 |
3,517 |
+1.49% |
|
| 09/11/2009 |
17.11 |
17.11 |
16.60 |
16.82 |
12,973 |
-1.92% |
|
| 09/10/2009 |
17.09 |
17.27 |
16.87 |
17.15 |
9,822 |
+1.24% |
|
| 09/09/2009 |
17.08 |
17.32 |
16.91 |
16.94 |
7,596 |
-0.06% |
|
| 09/08/2009 |
16.76 |
16.95 |
16.68 |
16.95 |
4,107 |
+0.53% |
|
| 09/04/2009 |
17.38 |
17.38 |
16.73 |
16.86 |
4,568 |
-2.88% |
|
| 09/03/2009 |
17.17 |
17.36 |
17.03 |
17.36 |
6,602 |
+1.11% |
|
| 09/02/2009 |
16.81 |
17.27 |
16.81 |
17.17 |
3,857 |
+0.06% |
|
| 09/01/2009 |
17.23 |
17.96 |
17.15 |
17.16 |
4,360 |
-0.92% |
|
| 08/31/2009 |
17.38 |
17.90 |
17.21 |
17.32 |
15,023 |
-1.03% |
|
| 08/28/2009 |
18.43 |
18.48 |
17.34 |
17.50 |
3,198 |
-4.74% |
|
| 08/27/2009 |
18.11 |
18.37 |
17.75 |
18.37 |
1,730 |
+0.66% |
|
| 08/26/2009 |
17.81 |
18.25 |
17.22 |
18.25 |
6,771 |
+0.44% |
|
| 08/25/2009 |
18.50 |
18.50 |
18.09 |
18.17 |
940 |
-1.62% |
|
| 08/24/2009 |
18.25 |
18.65 |
17.24 |
18.47 |
5,341 |
+0.60% |
|
| 08/21/2009 |
18.33 |
18.36 |
16.93 |
18.36 |
11,220 |
+1.10% |
|
| 08/20/2009 |
18.10 |
18.73 |
17.81 |
18.16 |
7,183 |
+0.11% |
|
| 08/19/2009 |
18.23 |
19.44 |
17.52 |
18.14 |
9,837 |
+0.28% |
|
| 08/18/2009 |
16.54 |
18.44 |
16.54 |
18.09 |
17,568 |
+9.64% |
|
| 08/17/2009 |
16.64 |
16.92 |
16.39 |
16.50 |
2,230 |
-2.71% |
|
| 08/14/2009 |
17.68 |
17.68 |
16.22 |
16.96 |
8,297 |
-4.18% |
|
| 08/13/2009 |
17.77 |
18.49 |
16.67 |
17.70 |
18,649 |
-0.39% |
|
| 08/12/2009 |
17.11 |
17.77 |
17.11 |
17.77 |
1,635 |
+3.98% |
|
| 08/11/2009 |
17.13 |
17.95 |
16.01 |
17.09 |
62,563 |
-0.64% |
|
| 08/10/2009 |
17.88 |
17.88 |
17.17 |
17.20 |
12,839 |
-5.13% |
|
| 08/07/2009 |
17.15 |
18.80 |
16.01 |
18.13 |
17,423 |
+8.24% |
|
| 08/06/2009 |
16.15 |
17.30 |
15.50 |
16.75 |
23,880 |
+3.08% |
|
| 08/05/2009 |
16.40 |
16.45 |
15.99 |
16.25 |
7,450 |
-4.19% |
|
| 08/04/2009 |
16.04 |
17.21 |
16.04 |
16.96 |
24,040 |
+2.35% |
|
| 08/03/2009 |
16.51 |
17.28 |
16.00 |
16.57 |
23,511 |
+1.28% |
|
| 07/31/2009 |
17.43 |
17.98 |
16.18 |
16.36 |
37,332 |
-4.38% |
|
| 07/30/2009 |
17.39 |
17.39 |
16.57 |
17.11 |
4,843 |
+0.59% |
|
| 07/29/2009 |
16.58 |
17.10 |
16.44 |
17.01 |
11,074 |
+2.10% |
|
| 07/28/2009 |
16.78 |
16.78 |
16.09 |
16.66 |
4,103 |
-1.42% |
|
| 07/27/2009 |
16.95 |
16.98 |
16.90 |
16.90 |
1,726 |
-0.41% |
|
| 07/24/2009 |
16.73 |
17.24 |
16.65 |
16.97 |
3,723 |
0.00% |
|
| 07/23/2009 |
17.23 |
17.23 |
16.27 |
16.97 |
11,287 |
-2.08% |
|
| 07/22/2009 |
17.09 |
17.33 |
17.09 |
17.33 |
1,559 |
+0.76% |
|
| 07/21/2009 |
17.03 |
17.40 |
17.03 |
17.20 |
3,868 |
+1.47% |
|
| 07/20/2009 |
16.26 |
17.34 |
16.07 |
16.95 |
4,916 |
+3.67% |
|
| 07/17/2009 |
16.59 |
16.59 |
15.98 |
16.35 |
2,435 |
-1.21% |
|
| 07/16/2009 |
16.03 |
16.57 |
15.88 |
16.55 |
3,640 |
-0.60% |
|
| 07/15/2009 |
15.72 |
16.66 |
15.50 |
16.65 |
7,560 |
+7.63% |
|
| 07/14/2009 |
15.80 |
16.12 |
15.05 |
15.47 |
9,359 |
-1.78% |
|
| 07/13/2009 |
16.18 |
16.22 |
15.71 |
15.75 |
13,911 |
-0.94% |
|
| 07/10/2009 |
14.66 |
16.35 |
14.49 |
15.90 |
67,819 |
+10.65% |
|
| 07/09/2009 |
14.69 |
14.69 |
14.28 |
14.37 |
19,550 |
-2.77% |
|
| 07/08/2009 |
15.01 |
15.32 |
14.78 |
14.78 |
3,630 |
-1.86% |
|
| 07/07/2009 |
14.85 |
15.60 |
14.65 |
15.06 |
3,795 |
+0.33% |
|
| 07/06/2009 |
14.76 |
15.49 |
14.75 |
15.01 |
3,469 |
+0.20% |
|
| 07/02/2009 |
15.03 |
15.62 |
14.30 |
14.98 |
19,961 |
-2.09% |
|
|
|
|
|
|
|
|
|
|
