| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
16.29 |
16.50 |
15.90 |
15.98 |
57,666 |
 -2.20% |
 |
| 11/19/2009 |
16.84 |
16.84 |
16.32 |
16.34 |
165,650 |
-3.37% |
|
| 11/18/2009 |
17.28 |
17.28 |
16.70 |
16.91 |
60,943 |
-2.42% |
|
| 11/17/2009 |
17.14 |
17.46 |
16.91 |
17.33 |
48,009 |
 +0.41% |
|
| 11/16/2009 |
16.71 |
17.28 |
16.71 |
17.26 |
99,042 |
+4.29% |
|
| 11/13/2009 |
15.89 |
16.59 |
15.66 |
16.55 |
106,295 |
+3.44% |
|
| 11/12/2009 |
16.37 |
16.52 |
16.00 |
16.00 |
47,080 |
-2.74% |
|
| 11/11/2009 |
16.54 |
16.61 |
16.17 |
16.45 |
38,789 |
+0.61% |
|
| 11/10/2009 |
16.48 |
16.55 |
16.16 |
16.35 |
41,226 |
-0.97% |
|
| 11/09/2009 |
16.41 |
16.55 |
16.26 |
16.51 |
57,540 |
+1.66% |
|
| 11/06/2009 |
16.08 |
16.48 |
16.02 |
16.24 |
40,537 |
-0.31% |
|
| 11/05/2009 |
15.90 |
16.45 |
15.90 |
16.29 |
80,593 |
+2.97% |
|
| 11/04/2009 |
16.04 |
16.37 |
15.82 |
15.82 |
81,154 |
-0.88% |
|
| 11/03/2009 |
15.92 |
16.30 |
15.79 |
15.96 |
50,006 |
-0.68% |
|
| 11/02/2009 |
16.27 |
16.54 |
15.55 |
16.07 |
145,521 |
-0.99% |
|
| 10/30/2009 |
16.63 |
16.63 |
16.23 |
16.23 |
172,435 |
-3.34% |
|
| 10/29/2009 |
16.50 |
16.91 |
16.30 |
16.79 |
87,877 |
+2.32% |
|
| 10/28/2009 |
17.04 |
17.11 |
16.31 |
16.41 |
96,149 |
-3.47% |
|
| 10/27/2009 |
17.02 |
17.24 |
16.86 |
17.00 |
89,833 |
+0.35% |
|
| 10/26/2009 |
17.03 |
17.49 |
16.51 |
16.94 |
94,432 |
-0.47% |
|
| 10/23/2009 |
17.17 |
17.25 |
16.83 |
17.02 |
110,704 |
-0.29% |
|
| 10/22/2009 |
17.12 |
17.23 |
16.78 |
17.07 |
115,878 |
+0.35% |
|
| 10/21/2009 |
16.78 |
17.40 |
16.78 |
17.01 |
132,237 |
+1.43% |
|
| 10/20/2009 |
16.74 |
17.08 |
16.53 |
16.77 |
127,281 |
0.00% |
|
| 10/19/2009 |
16.54 |
16.94 |
16.33 |
16.77 |
87,402 |
+2.19% |
|
| 10/16/2009 |
16.36 |
16.71 |
16.18 |
16.41 |
77,535 |
-0.06% |
 |
| 10/15/2009 |
15.81 |
16.64 |
15.56 |
16.42 |
131,348 |
+2.56% |
|
| 10/14/2009 |
16.02 |
16.19 |
15.81 |
16.01 |
147,760 |
+0.76% |
|
| 10/13/2009 |
15.74 |
16.02 |
15.55 |
15.89 |
207,918 |
+1.15% |
|
| 10/12/2009 |
15.74 |
16.00 |
15.62 |
15.71 |
117,471 |
-0.25% |
|
| 10/09/2009 |
15.70 |
15.90 |
15.66 |
15.75 |
132,416 |
+0.45% |
|
| 10/08/2009 |
15.87 |
16.04 |
15.60 |
15.68 |
107,941 |
-1.01% |
|
| 10/07/2009 |
16.20 |
16.48 |
15.82 |
15.84 |
141,615 |
-2.16% |
|
| 10/06/2009 |
15.60 |
16.73 |
15.39 |
16.19 |
387,481 |
-1.88% |
|
| 10/05/2009 |
16.76 |
17.00 |
16.00 |
16.50 |
367,087 |
-1.61% |
|
| 10/02/2009 |
16.70 |
17.00 |
16.38 |
16.77 |
118,778 |
-0.18% |
|
| 10/01/2009 |
16.92 |
17.13 |
16.36 |
16.80 |
167,063 |
-0.88% |
|
| 09/30/2009 |
17.18 |
17.49 |
16.89 |
16.95 |
230,341 |
-5.47% |
|
| 09/29/2009 |
18.22 |
18.43 |
17.90 |
17.93 |
67,964 |
-1.21% |
|
| 09/28/2009 |
17.60 |
18.57 |
17.48 |
18.15 |
170,584 |
+3.95% |
|
| 09/25/2009 |
17.94 |
18.97 |
17.37 |
17.46 |
206,026 |
-2.62% |
|
| 09/24/2009 |
18.96 |
19.13 |
17.87 |
17.93 |
83,137 |
-4.78% |
|
| 09/23/2009 |
19.32 |
19.50 |
18.79 |
18.83 |
90,712 |
-2.69% |
|
| 09/22/2009 |
19.73 |
19.77 |
19.35 |
19.35 |
108,188 |
-1.73% |
|
| 09/21/2009 |
19.44 |
19.75 |
19.30 |
19.69 |
49,763 |
+0.15% |
|
| 09/18/2009 |
19.44 |
19.77 |
18.99 |
19.66 |
147,421 |
+1.13% |
|
| 09/17/2009 |
19.09 |
19.52 |
18.70 |
19.44 |
71,366 |
+1.94% |
|
| 09/16/2009 |
19.07 |
19.19 |
18.63 |
19.07 |
106,911 |
-0.16% |
|
| 09/15/2009 |
18.99 |
19.25 |
18.65 |
19.10 |
76,792 |
+0.10% |
|
| 09/14/2009 |
18.63 |
19.12 |
18.27 |
19.08 |
43,166 |
+1.22% |
|
| 09/11/2009 |
18.80 |
18.95 |
18.65 |
18.85 |
67,272 |
+0.32% |
|
| 09/10/2009 |
18.38 |
19.00 |
18.37 |
18.79 |
62,350 |
+1.84% |
|
| 09/09/2009 |
18.01 |
18.54 |
17.77 |
18.45 |
89,987 |
+2.10% |
|
| 09/08/2009 |
17.54 |
18.07 |
17.40 |
18.07 |
79,623 |
+3.14% |
|
| 09/04/2009 |
17.23 |
17.57 |
16.79 |
17.52 |
86,414 |
+1.15% |
|
| 09/03/2009 |
17.08 |
17.78 |
16.74 |
17.32 |
79,195 |
+1.76% |
|
| 09/02/2009 |
17.21 |
17.25 |
16.87 |
17.02 |
72,445 |
-1.39% |
|
| 09/01/2009 |
17.24 |
17.64 |
16.92 |
17.26 |
134,463 |
-0.98% |
|
| 08/31/2009 |
17.75 |
17.80 |
17.38 |
17.43 |
103,955 |
-2.90% |
|
| 08/28/2009 |
17.98 |
18.35 |
17.64 |
17.95 |
98,778 |
+0.34% |
|
| 08/27/2009 |
18.00 |
18.03 |
17.50 |
17.89 |
52,464 |
-0.61% |
|
| 08/26/2009 |
17.68 |
18.03 |
17.39 |
18.00 |
128,865 |
+1.75% |
|
| 08/25/2009 |
17.80 |
17.97 |
17.41 |
17.69 |
144,564 |
-0.73% |
|
| 08/24/2009 |
18.25 |
18.25 |
17.76 |
17.82 |
134,369 |
-2.36% |
|
| 08/21/2009 |
18.27 |
18.86 |
17.58 |
18.25 |
102,723 |
+1.28% |
|
| 08/20/2009 |
17.89 |
18.03 |
16.94 |
18.02 |
140,158 |
+0.22% |
|
| 08/19/2009 |
17.58 |
18.16 |
17.58 |
17.98 |
96,713 |
+1.41% |
|
| 08/18/2009 |
17.69 |
18.22 |
17.53 |
17.73 |
137,121 |
+0.45% |
|
| 08/17/2009 |
17.12 |
17.77 |
16.82 |
17.65 |
183,341 |
+1.91% |
|
| 08/14/2009 |
17.78 |
17.78 |
16.92 |
17.32 |
123,519 |
-2.59% |
|
| 08/13/2009 |
18.06 |
18.16 |
17.67 |
17.78 |
109,394 |
-1.44% |
|
| 08/12/2009 |
17.72 |
18.34 |
17.30 |
18.04 |
100,051 |
+1.58% |
|
| 08/11/2009 |
17.65 |
18.13 |
17.23 |
17.76 |
148,846 |
+0.11% |
|
| 08/10/2009 |
16.90 |
17.91 |
16.90 |
17.74 |
111,393 |
+3.80% |
|
| 08/07/2009 |
17.05 |
17.37 |
16.80 |
17.09 |
127,461 |
+1.73% |
|
| 08/06/2009 |
16.61 |
16.93 |
15.71 |
16.80 |
126,772 |
+1.88% |
|
| 08/05/2009 |
15.50 |
16.84 |
15.50 |
16.49 |
258,272 |
+8.34% |
|
| 08/04/2009 |
15.32 |
15.61 |
14.92 |
15.22 |
285,336 |
-1.42% |
|
| 08/03/2009 |
14.65 |
15.78 |
14.65 |
15.44 |
199,519 |
+6.04% |
|
| 07/31/2009 |
13.90 |
14.85 |
13.90 |
14.56 |
184,160 |
+4.07% |
|
| 07/30/2009 |
13.98 |
14.19 |
13.75 |
13.99 |
207,945 |
+1.23% |
|
| 07/29/2009 |
13.83 |
14.05 |
13.72 |
13.82 |
91,603 |
-0.93% |
|
| 07/28/2009 |
14.00 |
14.00 |
13.78 |
13.95 |
83,481 |
-0.36% |
|
| 07/27/2009 |
14.20 |
14.53 |
13.89 |
14.00 |
82,585 |
-1.82% |
|
| 07/24/2009 |
14.03 |
14.44 |
13.94 |
14.26 |
65,992 |
+0.64% |
|
| 07/23/2009 |
13.92 |
14.42 |
13.88 |
14.17 |
160,827 |
+0.35% |
|
| 07/22/2009 |
13.94 |
14.81 |
13.91 |
14.12 |
71,914 |
+0.50% |
|
| 07/21/2009 |
14.34 |
14.43 |
13.80 |
14.05 |
98,512 |
-1.26% |
|
| 07/20/2009 |
14.29 |
14.40 |
14.10 |
14.23 |
73,675 |
+0.35% |
|
| 07/17/2009 |
14.62 |
14.94 |
14.13 |
14.18 |
79,840 |
-2.74% |
|
| 07/16/2009 |
14.35 |
14.96 |
14.35 |
14.58 |
136,473 |
+0.90% |
|
| 07/15/2009 |
14.43 |
14.55 |
14.16 |
14.45 |
133,661 |
+1.40% |
|
| 07/14/2009 |
14.23 |
14.36 |
13.97 |
14.25 |
80,465 |
-0.21% |
|
| 07/13/2009 |
13.76 |
14.33 |
13.57 |
14.28 |
86,566 |
+3.85% |
|
| 07/10/2009 |
13.89 |
14.33 |
13.52 |
13.75 |
144,770 |
-1.72% |
|
| 07/09/2009 |
13.85 |
14.34 |
13.40 |
13.99 |
390,001 |
+1.30% |
|
| 07/08/2009 |
14.50 |
14.66 |
13.51 |
13.81 |
221,705 |
-4.69% |
|
| 07/07/2009 |
14.79 |
14.89 |
14.29 |
14.49 |
170,968 |
-1.90% |
|
| 07/06/2009 |
15.31 |
15.53 |
14.71 |
14.77 |
154,920 |
-3.84% |
|
| 07/02/2009 |
15.75 |
15.84 |
15.18 |
15.36 |
146,951 |
-2.97% |
|
|
|
|
|
|
|
|
|
|
