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

Date	Open	High	Low	Volume	Close	Change %
12/15/09	54.49	54.50	53.54	505,094	53.86	-0.66 -1.21%
12/14/09	54.86	54.88	54.49	759,342	54.52	+1.10 +2.06%
12/11/09	54.04	54.22	53.20	636,216	53.42	-0.49 -0.91%
12/10/09	52.80	54.08	52.76	681,539	53.91	+1.29 +2.45%
12/09/09	52.27	52.73	51.81	570,207	52.62	+0.33 +0.63%
12/08/09	50.88	52.40	50.85	806,132	52.29	+0.56 +1.08%
12/07/09	50.49	52.53	50.49	707,436	51.73	+0.88 +1.73%
12/04/09	50.24	50.98	49.95	1,104,640	50.85	+1.50 +3.04%
12/03/09	49.58	49.98	49.30	519,538	49.35	-0.36 -0.72%
12/02/09	49.67	50.09	49.33	899,578	49.71	+0.04 +0.08%
12/01/09	50.17	50.57	49.31	1,635,024	49.67	+1.21 +2.50%
11/30/09	48.82	48.98	48.26	1,087,294	48.46	-0.39 -0.80%
11/27/09	47.09	49.00	47.09	341,226	48.85	-1.09 -2.18%
11/26/09	49.75	50.08	49.51	385,722	49.94	0.00 0.00%
11/25/09	49.75	50.08	49.51	385,722	49.94	+0.65 +1.32%
11/24/09	49.17	49.68	48.86	374,036	49.29	-0.43 -0.86%
11/23/09	50.38	50.47	49.52	585,749	49.72	+0.45 +0.91%
11/20/09	48.21	49.46	48.16	425,793	49.27	+0.05 +0.10%
11/19/09	49.07	49.61	48.53	387,465	49.22	-0.65 -1.30%
11/18/09	50.10	50.26	49.56	267,575	49.87	+0.05 +0.10%
11/17/09	48.83	49.92	48.71	309,841	49.82	+0.35 +0.71%
11/16/09	49.35	49.99	49.08	377,582	49.47	+0.65 +1.33%
11/13/09	48.49	48.86	48.07	386,391	48.82	+0.63 +1.31%
11/12/09	48.74	49.45	48.01	429,386	48.19	-0.93 -1.89%
11/11/09	49.28	49.78	48.76	361,049	49.12	+0.49 +1.01%
11/10/09	48.41	48.98	48.23	402,380	48.63	+0.10 +0.21%
11/09/09	47.49	48.78	47.48	639,432	48.53	+1.81 +3.87%
11/06/09	45.88	47.01	45.66	470,242	46.72	+0.27 +0.58%
11/05/09	46.05	46.56	45.93	1,026,492	46.45	+0.77 +1.69%
11/04/09	46.30	46.36	45.62	1,275,286	45.68	+0.15 +0.33%
11/03/09	45.53	45.94	44.53	1,454,667	45.53	+1.85 +4.24%
11/02/09	43.18	44.19	43.04	845,234	43.68	+0.57 +1.32%
10/30/09	43.26	44.06	43.04	787,441	43.11	-0.48 -1.10%
10/29/09	42.79	43.84	42.30	701,426	43.59	+1.42 +3.37%
10/28/09	44.54	44.97	42.05	1,178,250	42.17	-1.37 -3.15%
10/27/09	46.07	46.07	43.35	1,077,236	43.54	-2.12 -4.64%
10/26/09	46.93	47.44	45.21	1,078,877	45.66	-1.13 -2.42%
10/23/09	46.95	46.98	46.60	762,968	46.79	-1.10 -2.30%
10/22/09	47.09	48.12	46.85	703,856	47.89	+0.76 +1.61%
10/21/09	47.19	48.86	47.10	1,290,879	47.13	-0.48 -1.01%
10/20/09	47.18	47.79	47.17	669,499	47.61	-0.63 -1.31%
10/19/09	47.95	48.31	47.57	518,004	48.24	+0.68 +1.43%
10/16/09	47.65	48.03	46.90	683,543	47.56	-0.61 -1.27%
10/15/09	47.97	48.61	47.65	452,152	48.17	-0.52 -1.07%
10/14/09	47.76	48.76	46.74	1,207,978	48.69	+1.90 +4.06%
10/13/09	46.98	47.46	46.71	906,446	46.79	-0.15 -0.32%
10/12/09	47.89	48.53	46.51	413,745	46.94	-1.06 -2.21%
10/09/09	47.80	48.31	47.50	627,831	48.00	+0.18 +0.38%
10/08/09	47.17	47.84	46.59	1,033,128	47.82	+1.42 +3.06%
10/07/09	45.90	46.66	45.43	636,911	46.40	+0.47 +1.02%
10/06/09	45.84	46.68	45.54	618,113	45.93	+0.55 +1.21%
10/05/09	44.92	45.54	44.46	976,892	45.38	+0.53 +1.18%
10/02/09	44.72	45.69	44.36	762,919	44.85	-0.37 -0.82%
\/ 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.
Market 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