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

Date	Open	High	Low	Volume	Close	Change %
12/08/09	42.00	42.08	41.14	6,230,334	41.31	-1.11 -2.62%
12/07/09	42.71	43.85	42.08	5,956,777	42.42	-0.43 -1.00%
12/04/09	44.88	45.59	42.29	7,612,479	42.85	-1.36 -3.08%
12/03/09	44.96	45.49	44.13	4,088,340	44.21	-0.75 -1.67%
12/02/09	45.13	45.83	44.75	3,915,747	44.96	-0.20 -0.44%
12/01/09	45.26	45.70	44.91	4,214,605	45.16	+0.70 +1.57%
11/30/09	44.65	45.44	43.96	4,314,348	44.46	-0.10 -0.22%
11/27/09	44.11	44.91	43.00	2,981,447	44.56	-1.44 -3.13%
11/26/09	45.63	46.08	44.98	2,468,828	46.00	0.00 0.00%
11/25/09	45.63	46.08	44.98	2,468,453	46.00	+0.73 +1.61%
11/24/09	45.17	45.49	44.26	3,991,504	45.27	+0.02 +0.04%
11/23/09	46.18	47.25	44.82	5,914,524	45.25	-0.14 -0.31%
11/20/09	45.17	45.47	44.13	6,363,291	45.39	-0.57 -1.24%
11/19/09	46.02	46.16	44.86	5,281,354	45.96	-0.76 -1.63%
11/18/09	47.26	47.64	46.22	5,350,788	46.72	-0.32 -0.68%
11/17/09	45.76	47.32	45.14	6,789,341	47.04	+1.09 +2.37%
11/16/09	44.22	46.12	44.22	7,037,965	45.95	+2.40 +5.51%
11/13/09	43.58	44.05	43.14	4,931,446	43.55	+0.16 +0.37%
11/12/09	45.32	45.32	43.21	7,272,561	43.39	-1.87 -4.13%
11/11/09	44.99	46.00	44.62	6,897,590	45.26	+1.37 +3.12%
11/10/09	44.19	45.14	43.56	6,093,603	43.89	-0.61 -1.37%
11/09/09	43.10	44.84	43.10	6,684,091	44.50	+2.29 +5.43%
11/06/09	42.14	44.34	41.93	7,588,742	42.21	-0.62 -1.45%
11/05/09	42.03	43.34	42.01	5,740,947	42.83	+1.14 +2.73%
11/04/09	41.85	42.73	41.54	5,233,517	41.69	+0.47 +1.14%
11/03/09	39.60	41.73	39.24	4,936,725	41.22	+0.25 +0.61%
11/02/09	40.26	41.21	39.19	5,907,641	40.97	+1.38 +3.49%
10/30/09	42.09	42.09	39.15	6,356,979	39.59	-2.09 -5.01%
10/29/09	40.42	42.00	40.35	5,534,776	41.68	+2.04 +5.15%
10/28/09	41.46	41.85	39.47	6,404,509	39.64	-2.54 -6.02%
10/27/09	42.68	43.41	41.61	6,148,292	42.18	-0.25 -0.59%
10/26/09	43.25	44.68	42.25	5,699,943	42.43	-0.79 -1.83%
10/23/09	43.72	43.85	42.94	5,311,443	43.22	-1.08 -2.44%
10/22/09	44.51	44.86	43.25	5,695,513	44.30	-0.59 -1.31%
10/21/09	43.80	46.58	43.69	8,974,384	44.89	+1.08 +2.47%
10/20/09	43.34	44.22	43.32	9,116,164	43.81	+0.44 +1.01%
10/19/09	41.96	43.55	41.96	5,759,655	43.37	+1.47 +3.51%
10/16/09	41.89	42.13	41.22	4,314,168	41.90	-0.35 -0.83%
10/15/09	41.39	42.35	41.09	5,042,922	42.25	+0.43 +1.03%
10/14/09	41.48	41.97	41.01	6,229,396	41.82	+0.73 +1.78%
10/13/09	41.01	41.27	39.94	4,373,318	41.09	+0.19 +0.46%
10/12/09	41.53	41.91	40.61	4,268,284	40.90	+0.83 +2.07%
10/09/09	39.81	40.38	39.15	3,702,128	40.07	-0.02 -0.05%
10/08/09	40.02	40.73	39.45	6,490,644	40.09	+1.06 +2.72%
10/07/09	38.49	39.27	38.44	4,509,599	39.03	+0.73 +1.91%
10/06/09	37.74	38.68	37.63	6,182,332	38.30	+1.66 +4.53%
10/05/09	36.28	36.78	35.71	5,061,823	36.64	+1.39 +3.95%
10/02/09	34.92	35.93	34.54	5,304,359	35.25	-0.44 -1.24%
\/ 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.
Investing 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