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

Date	Open	High	Low	Volume	Close	Change %
12/01/09	34.62	35.04	34.48	29,297	34.87	+0.40 +1.16%
11/30/09	34.43	34.55	33.94	58,138	34.47	-0.11 -0.32%
11/27/09	34.39	35.04	34.05	31,200	34.58	-0.64 -1.82%
11/26/09	35.78	35.79	35.11	13,675	35.22	0.00 0.00%
11/25/09	35.78	35.79	35.11	13,675	35.22	-0.33 -0.93%
11/24/09	35.09	35.73	34.55	44,790	35.55	+0.52 +1.48%
11/23/09	34.23	35.62	34.12	23,784	35.03	+1.18 +3.49%
11/20/09	33.96	34.15	33.66	43,339	33.85	-0.27 -0.79%
11/19/09	34.54	34.76	33.64	58,589	34.12	-0.90 -2.57%
11/18/09	35.34	35.43	34.63	34,999	35.02	-0.22 -0.62%
11/17/09	34.87	35.62	34.87	80,441	35.24	+0.15 +0.43%
11/16/09	34.48	35.49	34.48	87,231	35.09	+0.64 +1.86%
11/13/09	34.04	34.53	33.61	57,734	34.45	+0.44 +1.29%
11/12/09	35.10	35.32	33.60	78,390	34.01	-0.96 -2.75%
11/11/09	34.91	35.14	34.35	24,402	34.97	+0.40 +1.16%
11/10/09	33.15	34.88	33.15	97,597	34.57	+0.47 +1.38%
11/09/09	34.88	35.93	33.77	174,774	34.10	-0.45 -1.30%
11/06/09	33.86	35.59	32.57	306,869	34.55	+1.86 +5.69%
11/05/09	30.31	32.72	30.31	196,630	32.69	+2.67 +8.89%
11/04/09	28.51	31.30	28.49	107,910	30.02	+1.51 +5.30%
11/03/09	29.49	29.57	27.19	151,667	28.51	-1.24 -4.17%
11/02/09	30.60	31.26	29.24	108,064	29.75	-0.79 -2.59%
10/30/09	31.74	31.92	30.15	136,203	30.54	-1.45 -4.53%
10/29/09	32.31	32.32	31.48	60,448	31.99	-0.13 -0.40%
10/28/09	32.32	33.25	32.00	81,241	32.12	-0.88 -2.67%
10/27/09	33.45	33.45	32.54	69,909	33.00	-0.23 -0.69%
10/26/09	32.78	33.67	32.66	86,560	33.23	+0.40 +1.22%
10/23/09	32.93	33.90	32.68	40,345	32.83	-0.30 -0.91%
10/22/09	32.58	33.22	32.06	64,354	33.13	+0.46 +1.41%
10/21/09	32.84	32.93	32.43	71,186	32.67	-0.14 -0.43%
10/20/09	32.75	32.86	32.60	56,992	32.81	-0.09 -0.27%
10/19/09	32.95	33.25	32.37	43,252	32.90	+0.13 +0.40%
10/16/09	32.88	33.09	32.52	56,393	32.77	-0.27 -0.82%
10/15/09	33.26	33.87	32.30	113,770	33.04	-0.30 -0.90%
10/14/09	33.32	33.93	33.19	72,564	33.34	+0.32 +0.97%
10/13/09	32.80	33.06	32.56	50,227	33.02	+0.09 +0.27%
10/12/09	32.85	33.22	32.53	32,743	32.93	-0.01 -0.03%
10/09/09	32.96	33.37	32.58	54,573	32.94	+0.05 +0.15%
10/08/09	32.60	33.22	32.44	59,135	32.89	+0.37 +1.14%
10/07/09	33.01	33.01	32.31	24,259	32.52	-0.49 -1.48%
10/06/09	32.35	33.18	32.13	44,311	33.01	+0.72 +2.23%
10/05/09	32.04	32.95	31.65	61,586	32.29	+0.16 +0.50%
10/02/09	31.77	32.32	31.51	42,957	32.13	+0.23 +0.72%
\/ 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