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

Date	Open	High	Low	Volume	Close	Change %
12/01/09	9.65	9.74	9.54	4,931,380	9.71	+0.15 +1.57%
11/30/09	9.44	9.70	9.44	7,390,947	9.56	+0.06 +0.63%
11/27/09	9.45	9.59	9.35	3,609,905	9.50	-0.29 -2.96%
11/26/09	9.60	9.80	9.55	4,747,040	9.79	0.00 0.00%
11/25/09	9.60	9.80	9.55	4,747,040	9.79	+0.21 +2.19%
11/24/09	9.68	9.68	9.42	5,399,418	9.58	-0.07 -0.73%
11/23/09	9.86	9.90	9.60	5,337,823	9.65	+0.09 +0.94%
11/20/09	9.49	9.66	9.49	7,678,088	9.56	-0.07 -0.73%
11/19/09	9.84	9.90	9.59	7,531,911	9.63	-0.30 -3.02%
11/18/09	10.09	10.14	9.86	6,810,212	9.93	-0.13 -1.29%
11/17/09	10.31	10.39	10.04	8,762,723	10.06	-0.31 -2.99%
11/16/09	10.03	10.45	10.02	8,433,465	10.37	+0.37 +3.70%
11/13/09	9.92	10.10	9.83	8,607,737	10.00	+0.07 +0.70%
11/12/09	10.00	10.20	9.90	11,443,253	9.93	-0.19 -1.88%
11/11/09	10.35	10.35	9.98	9,445,592	10.12	-0.06 -0.59%
11/10/09	10.11	10.18	10.04	9,182,733	10.18	+0.04 +0.39%
11/09/09	10.06	10.21	10.00	8,418,899	10.14	+0.24 +2.42%
11/06/09	9.88	10.18	9.80	7,416,432	9.90	-0.11 -1.10%
11/05/09	9.99	10.13	9.87	10,936,371	10.01	+0.30 +3.09%
11/04/09	9.56	10.08	9.52	20,470,587	9.71	-0.09 -0.92%
11/03/09	9.58	9.92	9.50	13,297,220	9.80	+0.12 +1.24%
11/02/09	9.86	10.04	9.50	10,461,131	9.68	-0.13 -1.33%
10/30/09	10.25	10.31	9.75	11,392,812	9.81	-0.51 -4.94%
10/29/09	10.16	10.37	10.09	10,080,268	10.32	+0.32 +3.20%
10/28/09	10.39	10.50	9.98	10,232,967	10.00	-0.40 -3.85%
10/27/09	10.28	10.53	10.17	7,581,752	10.40	+0.10 +0.97%
10/26/09	10.54	10.88	10.17	8,982,318	10.30	-0.22 -2.09%
10/23/09	10.61	10.65	10.43	8,116,759	10.52	-0.25 -2.32%
10/22/09	10.92	10.93	10.65	8,835,897	10.77	-0.17 -1.55%
10/21/09	10.93	11.21	10.79	14,985,809	10.94	-0.24 -2.15%
10/20/09	11.04	11.26	11.02	7,485,430	11.18	-0.09 -0.80%
10/19/09	11.15	11.37	10.94	8,267,658	11.27	+0.18 +1.62%
10/16/09	11.06	11.14	10.87	8,589,085	11.09	-0.06 -0.54%
10/15/09	10.47	11.17	10.45	14,552,999	11.15	+0.52 +4.89%
10/14/09	10.64	10.68	10.49	7,016,561	10.63	+0.16 +1.53%
10/13/09	10.55	10.62	10.37	7,610,982	10.47	-0.05 -0.48%
10/12/09	10.57	10.62	10.37	6,248,873	10.52	+0.18 +1.74%
10/09/09	10.32	10.44	10.25	6,667,961	10.34	-0.22 -2.08%
10/08/09	10.23	10.61	10.18	7,587,453	10.56	+0.40 +3.94%
10/07/09	10.05	10.19	10.01	5,038,463	10.16	+0.11 +1.09%
10/06/09	10.07	10.20	9.95	8,836,375	10.05	+0.14 +1.41%
10/05/09	9.61	9.96	9.55	8,934,489	9.91	+0.30 +3.12%
10/02/09	9.56	9.67	9.42	8,744,785	9.61	-0.07 -0.72%
\/ 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