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

Date	Open	High	Low	Volume	Close	Change %
12/04/09	26.23	26.70	25.65	3,438,709	25.85	-0.15 -0.58%
12/03/09	25.95	26.36	25.86	3,227,859	26.00	+0.23 +0.89%
12/02/09	25.88	26.09	25.65	2,709,821	25.77	0.00 0.00%
12/01/09	25.62	26.06	25.42	3,930,453	25.77	+0.29 +1.14%
11/30/09	25.20	25.50	24.72	4,786,948	25.48	+0.27 +1.07%
11/27/09	25.27	25.71	24.93	1,748,125	25.21	-0.90 -3.45%
11/26/09	25.62	26.17	25.39	2,806,488	26.11	0.00 0.00%
11/25/09	25.62	26.17	25.39	2,806,488	26.11	+0.54 +2.11%
11/24/09	25.76	25.91	25.24	2,699,760	25.57	-0.18 -0.70%
11/23/09	25.22	25.92	25.17	4,029,384	25.75	+0.80 +3.21%
11/20/09	24.44	25.05	24.44	4,297,535	24.95	+0.36 +1.46%
11/19/09	25.23	25.23	24.44	4,566,019	24.59	-0.81 -3.19%
11/18/09	24.88	25.41	24.64	4,172,514	25.40	+0.44 +1.76%
11/17/09	23.89	25.01	23.81	3,785,611	24.96	+1.04 +4.35%
11/16/09	23.75	24.20	23.66	2,722,634	23.92	+0.24 +1.01%
11/13/09	23.72	23.90	23.49	1,928,900	23.68	+0.11 +0.47%
11/12/09	24.01	24.29	23.54	2,021,842	23.57	-0.52 -2.16%
11/11/09	24.55	24.67	23.78	2,922,306	24.09	-0.33 -1.35%
11/10/09	24.10	25.04	24.10	5,492,585	24.42	+0.39 +1.62%
11/09/09	23.64	24.11	23.52	3,457,765	24.03	+0.55 +2.34%
11/06/09	23.35	23.92	23.25	3,255,976	23.48	-0.15 -0.63%
11/05/09	22.49	23.77	22.44	4,888,438	23.63	+1.20 +5.35%
11/04/09	22.98	23.06	22.35	5,004,409	22.43	-0.56 -2.44%
11/03/09	22.66	23.25	22.33	4,555,629	22.99	-0.08 -0.35%
11/02/09	23.02	23.27	21.95	8,022,601	23.07	+0.40 +1.76%
10/30/09	24.24	24.35	22.36	9,725,901	22.67	-1.63 -6.71%
10/29/09	26.00	26.25	23.80	18,064,927	24.30	-0.04 -0.16%
10/28/09	25.30	25.57	23.94	8,481,618	24.34	-0.90 -3.57%
10/27/09	26.65	26.78	24.72	7,305,126	25.24	-1.28 -4.83%
10/26/09	26.51	27.37	26.40	5,785,579	26.52	+0.16 +0.61%
10/23/09	26.28	26.97	25.98	5,100,572	26.36	+0.48 +1.85%
10/22/09	25.92	26.07	25.38	3,287,769	25.88	+0.04 +0.15%
10/21/09	25.34	26.55	25.34	6,257,013	25.84	+0.27 +1.06%
10/20/09	25.18	25.71	25.18	3,289,641	25.57	+0.07 +0.27%
10/19/09	25.04	25.71	25.01	3,605,609	25.50	+0.69 +2.78%
10/16/09	25.99	25.99	24.63	5,491,458	24.81	-1.15 -4.43%
10/15/09	25.63	26.11	25.56	4,187,971	25.96	+0.22 +0.85%
10/14/09	25.25	25.98	25.13	4,913,429	25.74	+0.72 +2.88%
10/13/09	24.42	25.06	24.36	4,889,161	25.02	+0.53 +2.16%
10/12/09	24.32	24.67	24.09	4,172,149	24.49	+0.33 +1.37%
10/09/09	24.04	24.35	23.85	2,384,156	24.16	+0.10 +0.42%
10/08/09	24.17	24.45	23.89	4,569,637	24.06	-0.11 -0.46%
10/07/09	24.00	24.20	23.80	4,480,141	24.17	+0.07 +0.29%
10/06/09	23.18	24.14	23.10	6,377,443	24.10	+1.09 +4.74%
10/05/09	22.59	23.16	22.58	5,050,156	23.01	+0.41 +1.81%
10/02/09	23.14	23.25	22.49	4,603,270	22.60	-0.70 -3.00%
\/ 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