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

Date	Open	High	Low	Volume	Close	Change %
12/14/09	18.46	18.50	18.06	5,030,972	18.34	-0.23 -1.24%
12/11/09	18.59	18.66	18.44	2,307,385	18.57	+0.01 +0.05%
12/10/09	18.74	18.93	18.48	3,506,598	18.56	-0.15 -0.80%
12/09/09	18.80	18.84	18.65	2,717,366	18.71	-0.02 -0.11%
12/08/09	18.87	19.06	18.42	7,287,586	18.73	+0.08 +0.43%
12/07/09	18.80	18.97	18.53	9,260,878	18.65	-0.55 -2.86%
12/04/09	19.30	19.45	18.80	7,552,463	19.20	+0.09 +0.47%
12/03/09	19.50	19.68	19.10	3,811,346	19.11	-0.43 -2.20%
12/02/09	19.59	19.59	19.36	3,968,428	19.54	+0.05 +0.26%
12/01/09	19.79	19.91	19.46	4,715,160	19.49	-0.15 -0.76%
11/30/09	19.40	19.72	19.36	4,767,612	19.64	+0.30 +1.55%
11/27/09	19.49	19.64	19.20	2,238,797	19.34	-0.47 -2.37%
11/26/09	20.01	20.04	19.59	3,788,435	19.81	0.00 0.00%
11/25/09	20.01	20.04	19.59	3,788,435	19.81	-0.10 -0.50%
11/24/09	20.37	20.37	19.81	4,362,165	19.91	-0.33 -1.63%
11/23/09	21.09	21.18	20.19	5,363,678	20.24	-0.67 -3.20%
11/20/09	21.00	21.00	20.76	2,769,707	20.91	-0.10 -0.48%
11/19/09	21.22	21.22	20.75	4,284,027	21.01	-0.25 -1.18%
11/18/09	21.27	21.27	20.92	4,240,526	21.26	-0.01 -0.05%
11/17/09	20.97	21.30	20.80	3,689,668	21.27	+0.23 +1.09%
11/16/09	21.01	21.16	20.88	4,715,965	21.04	+0.09 +0.43%
11/13/09	20.69	20.98	20.60	4,347,642	20.95	+0.10 +0.48%
11/12/09	20.77	20.98	20.70	4,385,883	20.85	+0.08 +0.39%
11/11/09	20.51	20.85	20.51	3,822,622	20.77	+0.31 +1.52%
11/10/09	20.20	20.52	20.20	3,118,292	20.46	+0.08 +0.39%
11/09/09	20.00	20.39	19.85	4,284,265	20.38	+0.52 +2.62%
11/06/09	19.57	19.89	19.33	5,183,089	19.86	+0.07 +0.35%
11/05/09	19.47	19.79	19.41	5,805,732	19.79	+0.30 +1.54%
11/04/09	19.39	19.75	19.37	6,326,960	19.49	+0.19 +0.98%
11/03/09	18.94	19.33	18.89	5,658,142	19.30	+0.10 +0.52%
11/02/09	19.28	19.54	18.73	6,032,726	19.20	-0.10 -0.52%
10/30/09	19.52	19.70	19.19	10,767,618	19.30	-0.25 -1.28%
10/29/09	18.85	19.56	18.75	6,807,411	19.55	+0.81 +4.32%
10/28/09	19.06	19.33	18.59	8,084,571	18.74	-0.53 -2.75%
10/27/09	19.31	19.90	18.62	10,309,924	19.27	-0.21 -1.08%
10/26/09	19.44	20.03	19.44	5,592,544	19.48	+0.06 +0.31%
10/23/09	19.59	19.98	19.29	5,442,778	19.42	-0.46 -2.31%
10/22/09	19.95	19.95	19.36	4,143,950	19.88	+0.04 +0.20%
10/21/09	20.08	20.23	19.81	4,508,227	19.84	-0.41 -2.02%
10/20/09	20.32	20.75	20.24	3,355,571	20.25	-0.33 -1.60%
10/19/09	20.54	20.87	20.43	3,038,011	20.58	0.00 0.00%
10/16/09	20.35	20.70	20.22	5,344,187	20.58	-0.18 -0.87%
10/15/09	20.73	20.80	20.28	2,780,420	20.76	-0.10 -0.48%
10/14/09	20.31	20.93	20.27	2,903,931	20.86	+0.68 +3.37%
10/13/09	20.33	20.44	20.05	2,190,155	20.18	-0.25 -1.22%
10/12/09	20.49	20.69	20.21	1,395,993	20.43	-0.02 -0.10%
10/09/09	20.22	20.47	19.97	2,192,216	20.45	+0.25 +1.24%
10/08/09	19.70	20.25	19.70	3,893,038	20.20	+0.51 +2.59%
10/07/09	19.80	19.88	19.50	2,190,192	19.69	-0.13 -0.66%
10/06/09	19.68	19.94	19.63	3,043,308	19.82	+0.18 +0.92%
10/05/09	19.41	19.64	19.30	2,311,896	19.64	+0.28 +1.45%
10/02/09	19.15	19.75	19.03	2,204,623	19.36	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.
Stock News 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