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

Date	Open	High	Low	Volume	Close	Change %
11/26/09	74.89	75.34	74.40	415,288	75.22	0.00 0.00%
11/25/09	74.89	75.34	74.40	415,288	75.22	+0.54 +0.72%
11/24/09	75.19	75.22	73.40	930,493	74.68	-1.19 -1.57%
11/23/09	75.75	76.50	75.40	492,450	75.87	+2.49 +3.39%
11/20/09	73.29	73.82	72.78	654,772	73.38	-2.03 -2.69%
11/19/09	75.48	75.53	74.39	675,647	75.41	-2.19 -2.82%
11/18/09	78.24	78.24	76.98	452,808	77.60	+0.33 +0.43%
11/17/09	76.82	77.29	76.05	376,978	77.27	-0.21 -0.27%
11/16/09	76.94	78.23	76.94	479,396	77.48	+2.26 +3.00%
11/13/09	74.44	75.58	73.68	457,909	75.22	+1.12 +1.51%
11/12/09	75.75	76.12	73.84	328,171	74.10	-1.54 -2.04%
11/11/09	76.03	76.64	75.16	466,984	75.64	+0.39 +0.52%
11/10/09	74.53	75.56	74.22	482,456	75.25	+0.01 +0.01%
11/09/09	73.81	75.33	73.55	496,168	75.24	+3.41 +4.75%
11/06/09	71.31	72.65	71.14	396,972	71.83	-0.42 -0.58%
11/05/09	71.39	72.39	71.04	562,579	72.25	+1.38 +1.95%
11/04/09	72.03	72.38	70.71	580,586	70.87	+0.09 +0.13%
11/03/09	69.43	71.13	69.21	906,193	70.78	-1.67 -2.31%
11/02/09	72.47	73.97	70.90	1,248,463	72.45	+0.82 +1.14%
10/30/09	75.59	75.97	71.20	1,203,787	71.63	-5.48 -7.11%
10/29/09	74.23	77.80	73.82	1,261,787	77.11	+6.34 +8.96%
10/28/09	73.47	74.02	70.54	959,329	70.77	-3.27 -4.42%
10/27/09	75.40	75.79	73.78	808,422	74.04	-1.06 -1.41%
10/26/09	78.30	79.04	74.84	1,418,363	75.10	-4.10 -5.18%
10/23/09	79.66	79.80	78.81	587,524	79.20	-1.41 -1.75%
10/22/09	79.04	80.87	78.10	684,805	80.61	+1.24 +1.56%
10/21/09	79.17	81.28	79.15	1,347,916	79.37	-2.66 -3.24%
10/20/09	81.87	82.06	81.78	1,655,810	82.03	-1.30 -1.56%
10/19/09	83.46	84.15	82.64	1,413,432	83.33	+1.42 +1.73%
10/16/09	82.04	82.50	81.04	590,810	81.91	-2.85 -3.36%
10/15/09	83.40	84.93	83.35	623,931	84.76	+0.83 +0.99%
10/14/09	83.60	84.07	82.79	724,238	83.93	+3.84 +4.79%
10/13/09	80.23	80.61	79.29	547,137	80.09	-0.10 -0.12%
10/12/09	80.98	81.00	79.75	427,496	80.19	+1.59 +2.02%
10/09/09	78.74	79.19	77.94	272,874	78.60	-0.08 -0.10%
10/08/09	78.14	79.31	77.88	490,371	78.68	+1.09 +1.40%
10/07/09	76.78	77.59	76.42	474,677	77.59	+0.52 +0.67%
10/06/09	76.60	77.93	76.02	556,503	77.07	+2.23 +2.98%
10/05/09	73.52	74.92	73.09	411,015	74.84	+2.08 +2.86%
10/02/09	71.72	73.52	71.51	615,845	72.76	-0.24 -0.33%
10/01/09	75.73	76.77	72.82	897,670	73.00	-3.77 -4.91%
09/30/09	77.53	77.70	75.07	787,403	76.77	-1.03 -1.32%
09/29/09	77.98	78.53	77.26	582,006	77.80	-0.19 -0.24%
09/28/09	76.38	77.99	76.35	364,564	77.99	+2.26 +2.98%
09/25/09	75.22	76.39	74.75	548,895	75.73	+0.17 +0.22%
09/24/09	78.39	78.59	74.75	565,488	75.56	-2.16 -2.78%
09/23/09	79.00	80.00	77.71	787,214	77.72	+0.06 +0.08%
09/22/09	76.79	77.68	76.44	378,107	77.66	+2.26 +3.00%
09/21/09	75.05	75.79	74.61	398,059	75.40	-1.65 -2.14%
09/18/09	77.49	77.67	76.42	642,956	77.05	-0.74 -0.95%
09/17/09	77.89	79.17	76.88	1,104,180	77.79	+2.12 +2.80%
09/16/09	74.80	76.64	74.21	1,191,212	75.67	+2.50 +3.42%
09/15/09	72.36	73.56	71.90	716,109	73.17	+0.57 +0.79%
09/14/09	71.03	72.62	70.94	943,761	72.60	+0.09 +0.12%
09/11/09	73.14	73.23	72.03	784,014	72.51	-0.88 -1.20%
09/10/09	72.18	73.56	71.73	1,169,881	73.39	+2.15 +3.02%
09/09/09	70.89	71.67	70.43	1,071,126	71.24	+0.82 +1.16%
09/08/09	70.14	70.48	69.48	911,710	70.42	+0.71 +1.02%
09/07/09	68.22	69.83	68.01	1,153,843	69.71	0.00 0.00%
09/04/09	68.22	69.83	68.01	1,153,843	69.71	+2.60 +3.87%
09/03/09	68.03	68.19	66.25	1,099,968	67.11	+2.00 +3.07%
09/02/09	65.37	66.07	65.02	1,454,816	65.11	+0.88 +1.37%
\/ 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.
Real Time 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