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

Date	Open	High	Low	Volume	Close	Change %
12/15/09	18.03	18.45	17.86	176,451	18.22	+0.05 +0.28%
12/14/09	18.17	18.20	17.92	91,792	18.17	+0.19 +1.06%
12/11/09	17.58	18.05	17.54	131,006	17.98	+0.44 +2.51%
12/10/09	17.94	18.08	17.47	156,520	17.54	-0.41 -2.28%
12/09/09	17.98	18.09	17.63	72,503	17.95	-0.07 -0.39%
12/08/09	18.25	18.28	17.93	122,180	18.02	-0.29 -1.58%
12/07/09	18.28	18.32	17.99	147,767	18.31	+0.21 +1.16%
12/04/09	17.97	18.37	17.73	369,152	18.10	+0.58 +3.31%
12/03/09	18.09	18.24	17.46	138,618	17.52	-0.46 -2.56%
12/02/09	17.39	18.15	17.13	253,383	17.98	+0.62 +3.57%
12/01/09	16.96	17.46	16.89	176,626	17.36	+0.45 +2.66%
11/30/09	16.88	16.95	16.42	165,184	16.91	+0.09 +0.54%
11/27/09	16.57	17.11	16.57	66,364	16.82	-0.23 -1.35%
11/26/09	17.21	17.21	16.92	130,879	17.05	0.00 0.00%
11/25/09	17.21	17.21	16.92	130,879	17.05	-0.04 -0.23%
11/24/09	17.15	17.15	16.88	170,546	17.09	-0.04 -0.23%
11/23/09	16.73	17.21	16.73	156,696	17.13	+0.68 +4.13%
11/20/09	16.28	16.55	16.28	96,460	16.45	+0.03 +0.18%
11/19/09	16.90	16.92	16.13	242,798	16.42	-0.55 -3.24%
11/18/09	17.09	17.33	16.73	105,200	16.97	-0.20 -1.16%
11/17/09	17.61	17.63	17.11	123,995	17.17	-0.43 -2.44%
11/16/09	17.26	17.73	17.20	138,816	17.60	+0.42 +2.44%
11/13/09	16.75	17.23	16.56	131,035	17.18	+0.40 +2.38%
11/12/09	17.18	17.39	16.70	197,174	16.78	-0.48 -2.78%
11/11/09	17.23	17.43	17.05	96,312	17.26	+0.12 +0.70%
11/10/09	17.22	17.44	17.04	136,046	17.14	-0.08 -0.46%
11/09/09	16.74	17.22	16.65	160,702	17.22	+0.55 +3.30%
11/06/09	16.59	16.77	16.39	153,579	16.67	-0.05 -0.30%
11/05/09	16.04	16.78	15.95	266,432	16.72	+0.77 +4.83%
11/04/09	16.05	16.38	15.90	268,778	15.95	-0.07 -0.44%
11/03/09	15.96	16.12	15.82	408,385	16.02	-0.08 -0.50%
11/02/09	16.12	16.27	15.81	513,265	16.10	-0.02 -0.12%
10/30/09	16.38	16.63	16.07	422,906	16.12	-0.41 -2.48%
10/29/09	16.55	16.69	16.28	292,470	16.53	+0.10 +0.61%
10/28/09	16.63	17.15	16.36	523,635	16.43	-0.12 -0.73%
10/27/09	16.86	17.53	16.30	1,107,139	16.55	-1.59 -8.77%
10/26/09	18.46	18.75	17.97	424,731	18.14	-0.36 -1.95%
10/23/09	18.59	18.89	18.37	242,607	18.50	-0.26 -1.39%
10/22/09	18.68	18.93	18.44	191,958	18.76	+0.19 +1.02%
10/21/09	18.80	19.19	18.56	495,167	18.57	-0.32 -1.69%
10/20/09	18.76	19.61	18.70	313,692	18.89	-0.71 -3.62%
10/19/09	19.29	19.75	19.15	199,689	19.60	+0.27 +1.40%
10/16/09	19.09	19.42	18.91	190,281	19.33	+0.16 +0.83%
10/15/09	18.90	19.30	18.76	224,619	19.17	+0.09 +0.47%
10/14/09	19.22	19.32	18.92	184,228	19.08	0.00 0.00%
10/13/09	18.98	19.10	18.60	207,036	19.08	+0.16 +0.85%
10/12/09	19.09	19.30	18.80	101,691	18.92	-0.17 -0.89%
10/09/09	18.83	19.10	18.48	165,920	19.09	+0.31 +1.65%
10/08/09	19.20	19.30	18.75	171,722	18.78	-0.31 -1.62%
10/07/09	18.49	19.09	18.30	509,245	19.09	+0.59 +3.19%
10/06/09	18.29	18.52	18.21	140,119	18.50	+0.36 +1.98%
10/05/09	17.87	18.29	17.67	146,779	18.14	+0.29 +1.62%
10/02/09	17.66	18.03	17.53	219,666	17.85	-0.02 -0.11%
\/ 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