News. Analysis. Insight.™ - 100 Years of Journalistic Excellence

Date	Open	High	Low	Volume	Close	Change %
11/26/09	13.18	13.31	13.11	11,910	13.15	0.00 0.00%
11/25/09	13.18	13.31	13.11	11,910	13.15	-0.18 -1.35%
11/24/09	13.20	13.33	12.99	7,835	13.33	+0.13 +0.98%
11/23/09	13.75	13.75	12.48	13,579	13.20	-0.15 -1.12%
11/20/09	13.03	13.35	12.98	10,076	13.35	+0.24 +1.83%
11/19/09	13.21	13.29	12.87	20,873	13.11	-0.22 -1.65%
11/18/09	12.80	13.34	12.70	44,642	13.33	+0.51 +3.98%
11/17/09	12.75	12.95	12.75	13,554	12.82	-0.17 -1.31%
11/16/09	12.81	13.15	12.81	39,853	12.99	+0.03 +0.23%
11/13/09	13.03	13.09	12.65	25,213	12.96	-0.05 -0.38%
11/12/09	13.64	13.64	13.00	27,884	13.01	-0.76 -5.52%
11/11/09	13.85	14.22	13.37	90,787	13.77	+0.07 +0.51%
11/10/09	12.70	13.96	12.70	103,805	13.70	+1.02 +8.04%
11/09/09	11.78	12.87	11.63	150,816	12.68	+0.86 +7.28%
11/06/09	12.45	12.45	11.41	97,990	11.82	-0.63 -5.06%
11/05/09	12.45	12.62	12.36	30,091	12.45	-0.02 -0.16%
11/04/09	12.12	12.92	11.87	50,150	12.47	+0.29 +2.38%
11/03/09	11.88	12.24	11.52	27,212	12.18	+0.14 +1.16%
11/02/09	11.74	12.35	11.22	38,883	12.04	+0.30 +2.56%
10/30/09	12.40	12.40	11.45	54,502	11.74	-0.53 -4.32%
10/29/09	11.57	12.59	11.48	71,778	12.27	+0.59 +5.05%
10/28/09	12.20	12.33	11.59	71,516	11.68	-0.72 -5.81%
10/27/09	13.15	13.15	11.65	145,389	12.40	-0.69 -5.27%
10/26/09	13.85	13.86	12.50	229,226	13.09	-0.91 -6.50%
10/23/09	13.34	14.00	13.20	176,496	14.00	-0.20 -1.41%
10/22/09	14.00	14.20	13.36	202,146	14.20	+0.15 +1.07%
10/21/09	14.00	14.13	13.87	283,650	14.05	0.00 0.00%
10/20/09	13.94	14.05	13.76	166,188	14.05	+0.05 +0.36%
10/19/09	13.61	14.24	13.61	153,090	14.00	+0.64 +4.79%
10/16/09	13.05	13.50	13.05	82,769	13.36	-0.14 -1.04%
10/15/09	12.28	13.69	12.10	267,145	13.50	+1.10 +8.87%
10/14/09	11.80	12.40	11.27	116,749	12.40	+0.60 +5.08%
10/13/09	11.60	11.80	11.09	33,164	11.80	-0.05 -0.42%
10/12/09	11.54	11.85	10.89	56,368	11.85	+0.47 +4.13%
10/09/09	11.02	11.50	11.02	60,166	11.38	+0.03 +0.27%
10/08/09	11.49	11.64	10.54	173,530	11.35	+0.79 +7.48%
10/07/09	9.50	10.58	9.41	127,529	10.56	+10.06 +2012.00%
10/06/09	0.44	0.50	0.44	1,319,614	0.50	+0.06 +13.64%
10/05/09	0.46	0.46	0.42	766,830	0.44	-0.01 -2.22%
10/02/09	0.46	0.47	0.44	1,488,138	0.45	-0.02 -5.26%
10/01/09	0.49	0.49	0.47	781,413	0.47	-0.02 -3.06%
09/30/09	0.50	0.50	0.48	1,151,023	0.49	-0.01 -2.00%
09/29/09	0.49	0.51	0.48	914,923	0.50	-0.00 -0.48%
09/28/09	0.52	0.53	0.50	461,857	0.50	-0.01 -2.31%
09/25/09	0.50	0.55	0.49	599,369	0.51	+0.01 +2.86%
09/24/09	0.53	0.57	0.50	781,502	0.50	0.00 0.00%
09/23/09	0.56	0.62	0.50	2,223,655	0.50	-0.08 -13.79%
09/22/09	0.48	0.58	0.48	2,191,340	0.58	+0.10 +20.83%
09/21/09	0.48	0.52	0.48	768,959	0.48	+0.01 +2.13%
09/18/09	0.49	0.51	0.47	455,846	0.47	-0.02 -4.08%
09/17/09	0.51	0.51	0.48	272,791	0.49	+0.01 +1.03%
09/16/09	0.52	0.53	0.47	659,036	0.48	-0.04 -6.73%
09/15/09	0.48	0.54	0.48	1,269,406	0.52	+0.04 +8.33%
09/14/09	0.49	0.49	0.46	469,217	0.48	0.00 0.00%
09/11/09	0.47	0.49	0.47	291,791	0.48	+0.01 +2.13%
09/10/09	0.47	0.50	0.47	209,716	0.47	0.00 0.00%
09/09/09	0.51	0.51	0.47	302,448	0.47	-0.03 -6.00%
09/08/09	0.45	0.55	0.45	785,051	0.50	+0.03 +6.38%
09/07/09	0.45	0.48	0.44	313,784	0.47	0.00 0.00%
09/04/09	0.45	0.48	0.44	313,784	0.47	+0.01 +2.17%
09/03/09	0.47	0.49	0.44	1,118,393	0.46	-0.01 -2.13%
09/02/09	0.47	0.48	0.46	552,260	0.47	0.00 0.00%
\/ Download Data To Spreadsheet

Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Daily Market Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs