| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
15.77 |
16.10 |
15.68 |
15.96 |
294,561 |
 +0.25% |
 |
| 11/19/2009 |
16.08 |
16.17 |
15.91 |
15.92 |
507,117 |
 -2.03% |
|
| 11/18/2009 |
16.20 |
16.34 |
16.02 |
16.25 |
195,514 |
0.00% |
|
| 11/17/2009 |
16.19 |
16.31 |
16.17 |
16.25 |
227,809 |
+0.43% |
|
| 11/16/2009 |
15.94 |
16.20 |
15.91 |
16.18 |
570,511 |
+2.53% |
|
| 11/13/2009 |
15.63 |
15.92 |
15.51 |
15.78 |
233,273 |
+1.61% |
|
| 11/12/2009 |
16.07 |
16.15 |
15.49 |
15.53 |
355,607 |
-3.24% |
|
| 11/11/2009 |
16.39 |
16.39 |
15.93 |
16.05 |
431,682 |
+2.03% |
|
| 11/10/2009 |
16.00 |
16.06 |
15.63 |
15.73 |
234,065 |
-2.48% |
|
| 11/09/2009 |
16.08 |
16.13 |
15.92 |
16.13 |
168,936 |
+1.45% |
|
| 11/06/2009 |
15.82 |
16.07 |
15.76 |
15.90 |
150,420 |
-0.38% |
|
| 11/05/2009 |
15.79 |
15.99 |
15.69 |
15.96 |
234,616 |
+2.05% |
|
| 11/04/2009 |
15.68 |
16.05 |
15.54 |
15.64 |
335,961 |
+0.26% |
|
| 11/03/2009 |
15.63 |
15.84 |
15.50 |
15.60 |
533,475 |
-1.33% |
|
| 11/02/2009 |
15.88 |
16.24 |
15.62 |
15.81 |
466,880 |
-1.56% |
|
| 10/30/2009 |
16.73 |
16.80 |
15.98 |
16.06 |
567,733 |
-5.14% |
|
| 10/29/2009 |
16.31 |
17.32 |
16.31 |
16.93 |
1,162,527 |
+1.14% |
|
| 10/28/2009 |
17.66 |
17.76 |
16.74 |
16.74 |
526,505 |
-4.89% |
|
| 10/27/2009 |
17.67 |
17.95 |
17.29 |
17.60 |
257,564 |
-0.11% |
|
| 10/26/2009 |
18.03 |
18.25 |
17.45 |
17.62 |
256,284 |
-1.89% |
|
| 10/23/2009 |
18.27 |
18.39 |
17.93 |
17.96 |
603,102 |
-1.70% |
|
| 10/22/2009 |
18.08 |
18.27 |
17.83 |
18.27 |
401,245 |
+1.22% |
|
| 10/21/2009 |
18.10 |
18.22 |
18.03 |
18.05 |
504,115 |
-0.22% |
|
| 10/20/2009 |
18.23 |
18.45 |
17.99 |
18.09 |
281,559 |
-0.33% |
|
| 10/19/2009 |
18.19 |
18.26 |
17.84 |
18.15 |
390,004 |
+0.61% |
|
| 10/16/2009 |
18.02 |
18.30 |
17.39 |
18.04 |
488,672 |
-0.28% |
|
| 10/15/2009 |
17.86 |
18.10 |
17.66 |
18.09 |
470,159 |
+1.06% |
|
| 10/14/2009 |
17.51 |
17.91 |
17.40 |
17.90 |
551,435 |
+3.41% |
|
| 10/13/2009 |
17.31 |
17.45 |
16.97 |
17.31 |
206,209 |
+0.17% |
|
| 10/12/2009 |
17.65 |
17.94 |
16.86 |
17.28 |
344,657 |
-1.87% |
|
| 10/09/2009 |
17.20 |
17.64 |
17.19 |
17.61 |
466,268 |
+2.03% |
 |
| 10/08/2009 |
16.87 |
17.26 |
16.86 |
17.26 |
791,402 |
+2.68% |
|
| 10/07/2009 |
16.92 |
16.97 |
16.55 |
16.81 |
240,808 |
-0.71% |
|
| 10/06/2009 |
16.51 |
16.96 |
16.31 |
16.93 |
413,551 |
+2.92% |
|
| 10/05/2009 |
16.05 |
16.45 |
15.74 |
16.45 |
812,639 |
+3.20% |
|
| 10/02/2009 |
16.11 |
16.35 |
15.93 |
15.94 |
340,843 |
-1.48% |
|
| 10/01/2009 |
16.67 |
16.69 |
16.14 |
16.18 |
292,546 |
-3.69% |
|
| 09/30/2009 |
16.94 |
17.08 |
16.50 |
16.80 |
228,288 |
-1.12% |
|
| 09/29/2009 |
17.05 |
17.30 |
16.90 |
16.99 |
350,216 |
-0.29% |
|
| 09/28/2009 |
16.77 |
17.05 |
16.34 |
17.04 |
306,159 |
+2.59% |
|
| 09/25/2009 |
16.80 |
17.23 |
16.29 |
16.61 |
416,953 |
-6.05% |
|
| 09/24/2009 |
17.78 |
17.92 |
17.42 |
17.68 |
546,031 |
-0.51% |
|
| 09/23/2009 |
17.79 |
18.01 |
17.59 |
17.77 |
404,369 |
+0.34% |
|
| 09/22/2009 |
17.82 |
17.88 |
17.54 |
17.71 |
263,220 |
-0.23% |
|
| 09/21/2009 |
17.78 |
18.01 |
17.64 |
17.75 |
445,417 |
-1.06% |
|
| 09/18/2009 |
17.19 |
17.94 |
17.17 |
17.94 |
978,975 |
+4.67% |
|
| 09/17/2009 |
16.80 |
17.17 |
16.75 |
17.14 |
251,740 |
+1.60% |
|
| 09/16/2009 |
16.28 |
16.90 |
16.22 |
16.87 |
223,590 |
+3.75% |
|
| 09/15/2009 |
16.20 |
16.46 |
15.82 |
16.26 |
357,911 |
-0.12% |
|
| 09/14/2009 |
15.59 |
16.32 |
15.50 |
16.28 |
250,111 |
+3.63% |
|
| 09/11/2009 |
15.72 |
15.79 |
15.47 |
15.71 |
145,754 |
-0.25% |
|
| 09/10/2009 |
15.47 |
15.76 |
15.33 |
15.75 |
193,872 |
+1.42% |
|
| 09/09/2009 |
15.31 |
15.53 |
15.22 |
15.53 |
189,829 |
+1.11% |
|
| 09/08/2009 |
15.23 |
15.36 |
15.11 |
15.36 |
183,084 |
+1.92% |
|
| 09/04/2009 |
14.76 |
15.08 |
14.65 |
15.07 |
172,357 |
+1.62% |
|
| 09/03/2009 |
14.92 |
14.92 |
14.65 |
14.83 |
131,528 |
-0.47% |
|
| 09/02/2009 |
14.92 |
14.99 |
14.56 |
14.90 |
246,665 |
-0.07% |
|
| 09/01/2009 |
15.12 |
15.47 |
14.66 |
14.91 |
403,546 |
-1.65% |
|
| 08/31/2009 |
15.46 |
15.50 |
14.98 |
15.16 |
267,452 |
-2.26% |
|
| 08/28/2009 |
15.72 |
15.95 |
15.45 |
15.51 |
293,557 |
-0.64% |
|
| 08/27/2009 |
15.95 |
16.00 |
15.49 |
15.61 |
262,639 |
-1.70% |
|
| 08/26/2009 |
15.97 |
16.12 |
15.82 |
15.88 |
140,680 |
-0.81% |
|
| 08/25/2009 |
16.38 |
16.61 |
15.99 |
16.01 |
290,645 |
-1.48% |
|
| 08/24/2009 |
16.06 |
16.40 |
15.96 |
16.25 |
284,962 |
+1.12% |
|
| 08/21/2009 |
15.73 |
16.08 |
15.65 |
16.07 |
336,902 |
+3.54% |
|
| 08/20/2009 |
15.22 |
15.56 |
15.11 |
15.52 |
203,842 |
+1.50% |
|
| 08/19/2009 |
15.00 |
15.38 |
14.82 |
15.29 |
111,192 |
+1.06% |
|
| 08/18/2009 |
14.99 |
15.31 |
14.75 |
15.13 |
136,509 |
+1.75% |
|
| 08/17/2009 |
15.30 |
15.51 |
14.80 |
14.87 |
176,798 |
-4.00% |
|
| 08/14/2009 |
15.75 |
15.89 |
15.39 |
15.49 |
316,979 |
-1.65% |
|
| 08/13/2009 |
15.22 |
15.79 |
15.18 |
15.75 |
321,937 |
+4.10% |
|
| 08/12/2009 |
14.90 |
15.34 |
14.90 |
15.13 |
212,945 |
+1.54% |
|
| 08/11/2009 |
15.04 |
15.17 |
14.80 |
14.90 |
220,226 |
-0.93% |
|
| 08/10/2009 |
15.10 |
15.34 |
14.97 |
15.04 |
180,746 |
-1.25% |
|
| 08/07/2009 |
15.00 |
15.38 |
14.85 |
15.23 |
271,990 |
+2.97% |
|
| 08/06/2009 |
15.24 |
15.41 |
14.74 |
14.79 |
416,860 |
-2.25% |
|
| 08/05/2009 |
14.94 |
15.17 |
14.84 |
15.13 |
467,968 |
+1.20% |
|
| 08/04/2009 |
14.72 |
15.01 |
14.72 |
14.95 |
462,409 |
+0.61% |
|
| 08/03/2009 |
14.84 |
14.92 |
14.60 |
14.86 |
499,446 |
+0.41% |
|
| 07/31/2009 |
14.90 |
15.16 |
14.80 |
14.80 |
492,994 |
-1.33% |
|
| 07/30/2009 |
15.55 |
15.72 |
14.93 |
15.00 |
836,155 |
-2.53% |
|
| 07/29/2009 |
15.88 |
15.97 |
15.35 |
15.39 |
539,677 |
-4.11% |
|
| 07/28/2009 |
16.29 |
16.49 |
15.83 |
16.05 |
431,388 |
-1.83% |
|
| 07/27/2009 |
16.30 |
16.46 |
16.18 |
16.35 |
146,782 |
-0.12% |
|
| 07/24/2009 |
16.09 |
16.44 |
16.02 |
16.37 |
173,162 |
+0.68% |
|
| 07/23/2009 |
16.01 |
16.48 |
15.89 |
16.26 |
487,508 |
+1.06% |
|
| 07/22/2009 |
15.79 |
16.23 |
15.55 |
16.09 |
258,837 |
+1.32% |
|
| 07/21/2009 |
15.53 |
15.95 |
15.39 |
15.88 |
490,952 |
+2.45% |
|
| 07/20/2009 |
15.93 |
16.21 |
15.19 |
15.50 |
756,500 |
-2.70% |
|
| 07/17/2009 |
16.38 |
16.38 |
15.76 |
15.93 |
332,376 |
-2.45% |
|
| 07/16/2009 |
16.42 |
16.49 |
16.12 |
16.33 |
342,061 |
-1.33% |
|
| 07/15/2009 |
16.03 |
16.56 |
15.70 |
16.55 |
352,932 |
+4.68% |
|
| 07/14/2009 |
15.84 |
16.00 |
15.63 |
15.81 |
320,411 |
-0.50% |
|
| 07/13/2009 |
15.60 |
15.90 |
15.35 |
15.89 |
347,122 |
+1.92% |
|
| 07/10/2009 |
15.23 |
15.61 |
15.07 |
15.59 |
313,928 |
+1.70% |
|
| 07/09/2009 |
14.74 |
15.39 |
14.58 |
15.33 |
755,805 |
+4.71% |
|
| 07/08/2009 |
15.72 |
16.14 |
14.10 |
14.64 |
2,861,023 |
-12.86% |
 |
| 07/07/2009 |
16.67 |
17.04 |
16.58 |
16.80 |
279,962 |
+0.54% |
|
| 07/06/2009 |
17.20 |
17.43 |
16.45 |
16.71 |
267,704 |
-2.57% |
|
| 07/02/2009 |
17.70 |
17.76 |
17.05 |
17.15 |
399,730 |
-5.20% |
|
|
|
|
|
|
|
|
|
|
