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

Date	Open	High	Low	Volume	Close	Change %
12/15/09	14.31	14.31	14.05	256,362	14.09	-0.19 -1.33%
12/14/09	14.41	14.42	14.19	326,666	14.28	-0.10 -0.70%
12/11/09	14.34	14.47	14.26	138,727	14.38	+0.06 +0.42%
12/10/09	14.33	14.42	14.23	235,812	14.32	-0.04 -0.28%
12/09/09	14.52	14.58	14.05	394,413	14.36	-0.17 -1.17%
12/08/09	14.58	14.61	14.30	257,626	14.53	-0.09 -0.62%
12/07/09	14.36	14.74	14.31	340,421	14.62	+0.24 +1.67%
12/04/09	14.41	14.65	14.31	498,454	14.38	+0.22 +1.55%
12/03/09	14.08	14.41	14.08	431,393	14.16	+0.09 +0.64%
12/02/09	13.29	14.12	13.27	909,960	14.07	+0.94 +7.16%
12/01/09	13.75	13.75	12.86	1,223,069	13.13	-0.85 -6.08%
11/30/09	14.91	14.96	13.93	673,865	13.98	-0.94 -6.30%
11/27/09	15.00	15.06	14.70	202,181	14.92	-0.31 -2.04%
11/26/09	15.49	15.65	15.23	177,475	15.23	0.00 0.00%
11/25/09	15.49	15.65	15.23	177,475	15.23	-0.20 -1.30%
11/24/09	15.71	15.71	15.23	122,282	15.43	-0.23 -1.47%
11/23/09	15.58	15.97	15.42	168,744	15.66	+0.22 +1.42%
11/20/09	15.42	15.52	15.14	195,232	15.44	-0.06 -0.39%
11/19/09	15.80	15.80	15.26	271,196	15.50	-0.32 -2.02%
11/18/09	15.42	16.40	15.20	1,851,139	15.82	+1.01 +6.82%
11/17/09	16.52	16.52	14.78	1,743,246	14.81	-1.73 -10.46%
11/16/09	16.60	16.92	16.44	296,412	16.54	-0.06 -0.36%
11/13/09	16.21	16.67	16.10	594,971	16.60	-0.24 -1.43%
11/12/09	16.91	17.11	16.82	141,249	16.84	-0.13 -0.77%
11/11/09	17.25	17.25	16.85	194,042	16.97	-0.04 -0.24%
11/10/09	17.30	17.45	16.97	249,358	17.01	-0.40 -2.30%
11/09/09	17.76	17.76	17.23	429,915	17.41	-0.19 -1.08%
11/06/09	17.06	17.60	17.06	469,689	17.60	+0.35 +2.03%
11/05/09	17.20	17.28	16.60	296,365	17.25	+0.13 +0.76%
11/04/09	17.14	17.41	17.01	235,751	17.12	+0.13 +0.77%
11/03/09	16.89	17.02	16.72	240,679	16.99	+0.08 +0.47%
11/02/09	17.05	17.19	16.73	212,199	16.91	-0.09 -0.53%
10/30/09	17.08	17.23	16.85	256,595	17.00	-0.22 -1.28%
10/29/09	16.96	17.26	16.52	173,161	17.22	+0.45 +2.68%
10/28/09	17.24	17.32	16.76	215,597	16.77	-0.58 -3.34%
10/27/09	17.99	18.13	17.35	263,178	17.35	-0.58 -3.23%
10/26/09	18.14	18.28	17.52	248,414	17.93	-0.14 -0.77%
10/23/09	17.97	18.19	17.82	581,350	18.07	-0.03 -0.17%
10/22/09	17.97	18.27	17.83	234,867	18.10	+0.09 +0.50%
10/21/09	18.04	18.30	17.91	276,004	18.01	-0.02 -0.11%
10/20/09	17.91	18.14	17.89	294,887	18.03	-0.27 -1.48%
10/19/09	18.13	18.38	18.08	171,588	18.30	+0.14 +0.77%
10/16/09	18.13	18.25	18.02	210,010	18.16	-0.03 -0.16%
10/15/09	18.10	18.27	17.89	267,327	18.19	+0.12 +0.66%
10/14/09	18.29	18.29	18.00	375,071	18.07	+0.03 +0.17%
10/13/09	18.36	18.39	17.91	187,207	18.04	-0.27 -1.47%
10/12/09	18.25	18.39	18.23	146,111	18.31	+0.05 +0.27%
10/09/09	18.06	18.26	17.99	209,057	18.26	+0.23 +1.28%
10/08/09	18.25	18.28	18.01	569,424	18.03	-0.06 -0.33%
10/07/09	17.95	18.09	17.68	269,066	18.09	+0.17 +0.95%
10/06/09	17.89	18.00	17.75	309,340	17.92	+0.16 +0.90%
10/05/09	17.68	17.83	17.47	152,818	17.76	+0.09 +0.51%
10/02/09	17.56	17.82	17.38	178,189	17.67	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.
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