| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
14.93 |
15.35 |
14.76 |
15.04 |
10,388 |
 +0.47% |
 |
| 11/19/2009 |
14.98 |
15.40 |
14.38 |
14.97 |
10,323 |
+1.49% |
|
| 11/18/2009 |
14.10 |
14.80 |
14.10 |
14.75 |
14,461 |
+6.12% |
|
| 11/17/2009 |
15.08 |
15.09 |
13.15 |
13.90 |
14,761 |
 -6.71% |
|
| 11/16/2009 |
15.24 |
15.28 |
14.90 |
14.90 |
8,101 |
-0.67% |
|
| 11/13/2009 |
14.75 |
15.25 |
14.75 |
15.00 |
5,061 |
+1.08% |
|
| 11/12/2009 |
16.00 |
16.09 |
14.52 |
14.84 |
11,038 |
-7.60% |
|
| 11/11/2009 |
15.86 |
16.38 |
15.63 |
16.06 |
5,783 |
+1.58% |
|
| 11/10/2009 |
16.61 |
16.61 |
15.75 |
15.81 |
7,802 |
-3.24% |
|
| 11/09/2009 |
16.72 |
16.74 |
16.30 |
16.34 |
4,175 |
-2.16% |
|
| 11/06/2009 |
16.16 |
16.70 |
16.16 |
16.70 |
2,411 |
+0.60% |
|
| 11/05/2009 |
16.87 |
16.88 |
16.00 |
16.60 |
6,652 |
+0.48% |
|
| 11/04/2009 |
16.60 |
16.99 |
16.52 |
16.52 |
5,901 |
-2.02% |
|
| 11/03/2009 |
17.06 |
17.20 |
16.50 |
16.86 |
10,480 |
-1.23% |
|
| 11/02/2009 |
17.21 |
17.21 |
16.96 |
17.07 |
4,419 |
+0.65% |
|
| 10/30/2009 |
17.00 |
17.30 |
16.59 |
16.96 |
9,706 |
+0.06% |
|
| 10/29/2009 |
16.90 |
17.32 |
16.90 |
16.95 |
5,939 |
+1.25% |
|
| 10/28/2009 |
16.90 |
17.04 |
16.01 |
16.74 |
10,117 |
-0.95% |
|
| 10/27/2009 |
17.18 |
17.20 |
16.90 |
16.90 |
926 |
-3.43% |
|
| 10/26/2009 |
17.77 |
17.77 |
17.05 |
17.50 |
11,909 |
-0.17% |
|
| 10/23/2009 |
17.68 |
17.85 |
17.52 |
17.53 |
5,676 |
-0.48% |
|
| 10/22/2009 |
17.54 |
17.68 |
17.52 |
17.62 |
10,377 |
-1.09% |
|
| 10/21/2009 |
17.89 |
18.24 |
17.52 |
17.81 |
32,923 |
+5.51% |
|
| 10/20/2009 |
16.33 |
16.90 |
15.96 |
16.88 |
6,912 |
+0.78% |
|
| 10/19/2009 |
16.54 |
16.80 |
16.54 |
16.75 |
5,318 |
+1.58% |
|
| 10/16/2009 |
16.45 |
16.50 |
16.32 |
16.49 |
2,726 |
+0.61% |
|
| 10/15/2009 |
16.42 |
16.44 |
16.26 |
16.39 |
1,586 |
+0.06% |
|
| 10/14/2009 |
16.55 |
16.55 |
16.05 |
16.38 |
5,522 |
+0.24% |
|
| 10/13/2009 |
16.36 |
16.55 |
16.11 |
16.34 |
8,827 |
-0.43% |
|
| 10/12/2009 |
16.78 |
16.78 |
16.34 |
16.41 |
6,719 |
+0.31% |
|
| 10/09/2009 |
16.94 |
16.94 |
16.33 |
16.36 |
5,356 |
-2.09% |
|
| 10/08/2009 |
16.75 |
17.02 |
16.45 |
16.71 |
8,223 |
+2.52% |
|
| 10/07/2009 |
16.11 |
17.15 |
16.11 |
16.30 |
9,132 |
-2.16% |
|
| 10/06/2009 |
16.97 |
17.12 |
16.62 |
16.66 |
8,370 |
+0.03% |
|
| 10/05/2009 |
16.69 |
17.49 |
16.03 |
16.66 |
37,791 |
-0.27% |
|
| 10/02/2009 |
16.59 |
17.11 |
16.28 |
16.70 |
12,688 |
-1.24% |
|
| 10/01/2009 |
17.51 |
17.58 |
16.91 |
16.91 |
15,841 |
-2.82% |
|
| 09/30/2009 |
17.59 |
17.99 |
16.92 |
17.40 |
23,580 |
+2.05% |
|
| 09/29/2009 |
17.50 |
17.50 |
16.00 |
17.05 |
17,740 |
+0.89% |
|
| 09/28/2009 |
16.99 |
17.02 |
16.90 |
16.90 |
7,901 |
+0.30% |
|
| 09/25/2009 |
17.14 |
17.14 |
16.80 |
16.85 |
5,200 |
-2.66% |
|
| 09/24/2009 |
17.39 |
17.55 |
17.02 |
17.31 |
7,180 |
-1.76% |
|
| 09/23/2009 |
17.64 |
18.07 |
17.31 |
17.62 |
6,760 |
+0.11% |
|
| 09/22/2009 |
17.10 |
17.60 |
17.00 |
17.60 |
21,398 |
+3.29% |
|
| 09/21/2009 |
17.30 |
17.30 |
16.95 |
17.04 |
19,375 |
-2.18% |
|
| 09/18/2009 |
17.48 |
17.48 |
17.31 |
17.42 |
8,869 |
0.00% |
|
| 09/17/2009 |
17.73 |
17.73 |
17.40 |
17.42 |
1,700 |
+0.42% |
|
| 09/16/2009 |
17.80 |
17.97 |
17.32 |
17.35 |
7,073 |
-1.60% |
|
| 09/15/2009 |
17.46 |
17.94 |
17.46 |
17.63 |
6,100 |
-0.96% |
|
| 09/14/2009 |
18.26 |
18.26 |
17.76 |
17.80 |
5,806 |
-0.28% |
|
| 09/11/2009 |
17.55 |
18.20 |
17.55 |
17.85 |
6,870 |
-2.11% |
|
| 09/10/2009 |
17.25 |
18.41 |
16.96 |
18.24 |
31,947 |
+5.77% |
|
| 09/09/2009 |
16.36 |
17.34 |
16.36 |
17.24 |
26,328 |
+5.96% |
|
| 09/08/2009 |
16.58 |
16.71 |
16.25 |
16.27 |
26,645 |
+0.25% |
|
| 09/04/2009 |
16.09 |
16.57 |
15.92 |
16.23 |
2,850 |
+0.31% |
|
| 09/03/2009 |
16.08 |
16.46 |
16.08 |
16.18 |
5,011 |
+1.12% |
|
| 09/02/2009 |
16.20 |
16.20 |
15.96 |
16.00 |
1,385 |
0.00% |
|
| 09/01/2009 |
16.50 |
16.73 |
15.79 |
16.00 |
18,616 |
-4.35% |
|
| 08/31/2009 |
15.75 |
16.73 |
15.39 |
16.73 |
19,934 |
+4.41% |
|
| 08/28/2009 |
16.00 |
16.13 |
15.86 |
16.02 |
2,991 |
+0.06% |
|
| 08/27/2009 |
16.76 |
16.78 |
15.75 |
16.01 |
23,463 |
-0.12% |
|
| 08/26/2009 |
16.09 |
16.14 |
16.03 |
16.03 |
729 |
-1.18% |
|
| 08/25/2009 |
16.35 |
16.65 |
16.19 |
16.22 |
8,845 |
-1.27% |
|
| 08/24/2009 |
16.48 |
16.65 |
16.35 |
16.43 |
13,136 |
+2.30% |
|
| 08/21/2009 |
16.25 |
16.96 |
16.06 |
16.06 |
16,233 |
-0.74% |
|
| 08/20/2009 |
16.63 |
16.63 |
16.15 |
16.18 |
5,700 |
+1.12% |
|
| 08/19/2009 |
16.15 |
16.69 |
15.79 |
16.00 |
12,750 |
-2.62% |
|
| 08/18/2009 |
16.40 |
16.98 |
15.84 |
16.43 |
32,203 |
+2.24% |
|
| 08/17/2009 |
15.63 |
16.79 |
15.15 |
16.07 |
39,185 |
+0.19% |
|
| 08/14/2009 |
16.67 |
16.69 |
15.16 |
16.04 |
59,922 |
-0.50% |
|
| 08/13/2009 |
15.22 |
16.84 |
15.22 |
16.12 |
26,430 |
+6.97% |
|
| 08/12/2009 |
15.53 |
15.60 |
14.99 |
15.07 |
3,936 |
-3.34% |
|
| 08/11/2009 |
16.49 |
16.49 |
15.44 |
15.59 |
4,136 |
-5.63% |
|
| 08/10/2009 |
16.12 |
16.90 |
15.81 |
16.52 |
12,195 |
+4.89% |
|
| 08/07/2009 |
16.96 |
16.96 |
15.75 |
15.75 |
8,364 |
-4.60% |
|
| 08/06/2009 |
16.78 |
16.78 |
16.27 |
16.51 |
2,102 |
-1.61% |
|
| 08/05/2009 |
16.40 |
16.78 |
15.99 |
16.78 |
4,428 |
+2.32% |
|
| 08/04/2009 |
16.60 |
16.72 |
16.12 |
16.40 |
5,570 |
-3.13% |
|
| 08/03/2009 |
15.60 |
17.00 |
15.20 |
16.93 |
21,643 |
+11.82% |
|
| 07/31/2009 |
14.89 |
15.14 |
14.76 |
15.14 |
9,079 |
+3.70% |
|
| 07/30/2009 |
13.94 |
14.79 |
13.94 |
14.60 |
8,675 |
+4.89% |
|
| 07/29/2009 |
14.05 |
14.35 |
13.92 |
13.92 |
3,650 |
+1.46% |
|
| 07/28/2009 |
13.60 |
13.82 |
13.12 |
13.72 |
6,752 |
+2.69% |
|
| 07/27/2009 |
14.48 |
14.50 |
13.30 |
13.36 |
15,743 |
-7.73% |
|
| 07/24/2009 |
14.79 |
14.79 |
14.00 |
14.48 |
7,487 |
+4.55% |
|
| 07/23/2009 |
13.76 |
13.97 |
13.61 |
13.85 |
8,613 |
+2.37% |
|
| 07/22/2009 |
13.05 |
14.25 |
13.05 |
13.53 |
35,340 |
+5.70% |
|
| 07/21/2009 |
12.44 |
12.80 |
11.87 |
12.80 |
24,500 |
+8.02% |
|
| 07/20/2009 |
11.83 |
12.00 |
11.61 |
11.85 |
7,053 |
-0.59% |
|
| 07/17/2009 |
11.97 |
12.40 |
11.65 |
11.92 |
3,400 |
-2.13% |
|
| 07/16/2009 |
11.77 |
12.45 |
11.75 |
12.18 |
5,003 |
+2.01% |
|
| 07/15/2009 |
12.35 |
12.35 |
11.50 |
11.94 |
8,134 |
+2.84% |
|
| 07/14/2009 |
11.91 |
11.94 |
11.45 |
11.61 |
11,661 |
-6.37% |
|
| 07/13/2009 |
11.20 |
12.40 |
11.00 |
12.40 |
9,985 |
+10.91% |
|
| 07/10/2009 |
10.98 |
11.51 |
10.96 |
11.18 |
2,925 |
+0.27% |
|
| 07/09/2009 |
11.25 |
11.25 |
11.15 |
11.15 |
3,550 |
+0.45% |
|
| 07/08/2009 |
11.15 |
11.51 |
11.06 |
11.10 |
3,324 |
-0.09% |
|
| 07/07/2009 |
10.75 |
11.39 |
10.68 |
11.11 |
14,069 |
+2.68% |
|
| 07/06/2009 |
10.87 |
10.93 |
10.80 |
10.82 |
3,473 |
-0.91% |
|
| 07/02/2009 |
11.52 |
11.52 |
10.85 |
10.92 |
7,900 |
+0.64% |
|
|
|
|
|
|
|
|
|
|
