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

Date	Open	High	Low	Volume	Close	Change %
12/16/09	9.44	9.64	9.41	71,528,736	9.58	+0.19 +2.02%
12/15/09	9.04	9.46	9.03	109,386,423	9.39	+0.31 +3.41%
12/14/09	9.05	9.10	9.00	37,940,364	9.08	+0.08 +0.89%
12/11/09	9.09	9.10	8.98	63,447,129	9.00	-0.05 -0.55%
12/10/09	8.94	9.09	8.90	63,470,335	9.05	+0.19 +2.14%
12/09/09	8.87	9.01	8.80	52,852,353	8.86	+0.04 +0.45%
12/08/09	8.87	8.89	8.76	57,451,420	8.82	-0.09 -1.01%
12/07/09	8.90	9.00	8.80	41,462,456	8.91	-0.03 -0.34%
12/04/09	9.10	9.14	8.78	79,477,255	8.94	0.00 0.00%
12/03/09	9.05	9.11	8.89	57,913,013	8.94	-0.07 -0.78%
12/02/09	8.94	9.07	8.91	63,613,142	9.01	+0.13 +1.46%
12/01/09	9.01	9.07	8.81	103,979,255	8.88	-0.01 -0.11%
11/30/09	8.78	8.93	8.67	58,872,445	8.89	+0.16 +1.83%
11/27/09	8.50	8.81	8.40	42,185,217	8.73	-0.08 -0.91%
11/26/09	8.87	8.90	8.76	26,922,516	8.81	0.00 0.00%
11/25/09	8.87	8.90	8.76	26,889,236	8.81	0.00 0.00%
11/24/09	8.80	8.83	8.65	47,070,879	8.81	+0.08 +0.92%
11/23/09	8.84	8.91	8.67	61,330,276	8.73	+0.09 +1.04%
11/20/09	8.63	8.78	8.58	59,275,459	8.64	-0.09 -1.03%
11/19/09	8.82	8.82	8.55	90,607,817	8.73	-0.21 -2.35%
11/18/09	9.00	9.14	8.80	120,399,237	8.94	-0.04 -0.45%
11/17/09	8.78	9.00	8.75	126,609,741	8.98	+0.27 +3.10%
11/16/09	8.51	8.79	8.50	121,712,986	8.71	+0.30 +3.57%
11/13/09	8.32	8.45	8.27	86,162,900	8.41	+0.21 +2.56%
11/12/09	8.25	8.44	8.17	86,456,534	8.20	-0.13 -1.56%
11/11/09	8.33	8.40	8.26	89,289,214	8.33	+0.09 +1.09%
11/10/09	8.15	8.35	8.04	136,597,872	8.24	+0.06 +0.73%
11/09/09	7.78	8.18	7.75	203,156,783	8.18	+0.43 +5.55%
11/06/09	7.40	7.75	7.34	159,904,104	7.75	+0.36 +4.87%
11/05/09	7.36	7.50	7.32	125,008,584	7.39	+0.12 +1.65%
11/04/09	7.35	7.43	7.24	240,027,171	7.27	-0.17 -2.28%
11/03/09	7.58	7.67	7.31	193,502,135	7.44	-0.14 -1.85%
11/02/09	7.73	7.84	7.35	208,371,669	7.58	+0.58 +8.29%
10/30/09	7.28	7.30	6.81	95,635,536	7.00	-0.30 -4.11%
10/29/09	7.14	7.35	7.06	69,438,346	7.30	+0.34 +4.89%
10/28/09	7.27	7.34	6.89	94,604,846	6.96	-0.37 -5.05%
10/27/09	7.48	7.53	7.17	72,963,555	7.33	-0.14 -1.87%
10/26/09	7.70	7.84	7.40	60,559,710	7.47	-0.16 -2.10%
10/23/09	7.71	7.74	7.55	47,670,318	7.63	-0.13 -1.68%
10/22/09	7.73	7.87	7.62	53,412,063	7.76	-0.02 -0.26%
10/21/09	7.69	7.98	7.65	69,743,999	7.78	+0.07 +0.91%
10/20/09	7.69	7.71	7.68	50,082,419	7.71	+0.14 +1.85%
10/19/09	7.54	7.68	7.42	62,801,205	7.57	+0.15 +2.02%
10/16/09	7.56	7.59	7.40	47,368,961	7.42	-0.24 -3.13%
10/15/09	7.61	7.74	7.61	40,335,451	7.66	0.00 0.00%
10/14/09	7.80	7.81	7.61	58,819,527	7.66	+0.04 +0.52%
10/13/09	7.58	7.88	7.51	100,287,279	7.62	0.00 0.00%
10/12/09	7.26	7.83	7.16	152,240,092	7.62	+0.50 +7.02%
10/09/09	7.15	7.16	7.05	32,603,193	7.12	-0.06 -0.84%
10/08/09	7.19	7.27	7.11	78,334,383	7.18	+0.05 +0.70%
10/07/09	7.11	7.14	7.00	33,833,811	7.13	-0.01 -0.14%
10/06/09	7.18	7.22	7.04	48,482,428	7.14	+0.09 +1.28%
10/05/09	6.94	7.08	6.84	42,692,942	7.05	+0.17 +2.40%
10/02/09	6.81	6.99	6.61	55,807,131	6.88	-0.08 -1.22%
\/ 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