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

Date	Open	High	Low	Volume	Close	Change %
11/26/09	32.01	32.48	31.90	205,824	32.14	0.00 0.00%
11/25/09	32.01	32.48	31.90	205,824	32.14	+0.14 +0.44%
11/24/09	32.74	32.74	31.26	267,292	32.00	-0.57 -1.75%
11/23/09	32.75	32.99	32.39	201,459	32.57	+0.22 +0.68%
11/20/09	32.08	32.58	31.70	169,877	32.35	+0.01 +0.03%
11/19/09	32.79	32.94	32.03	331,047	32.34	-0.61 -1.85%
11/18/09	32.41	33.00	32.41	292,779	32.95	+0.30 +0.92%
11/17/09	32.15	32.71	31.95	343,706	32.65	+0.49 +1.52%
11/16/09	31.47	32.48	31.32	506,262	32.16	+0.86 +2.75%
11/13/09	29.95	31.41	29.80	287,155	31.30	+1.40 +4.68%
11/12/09	29.92	30.45	29.05	358,324	29.90	-0.02 -0.07%
11/11/09	28.19	29.95	27.66	460,475	29.92	+1.78 +6.33%
11/10/09	27.44	28.45	27.06	407,800	28.14	+2.13 +8.19%
11/09/09	25.64	26.02	25.56	133,179	26.01	+0.35 +1.36%
11/06/09	25.10	25.86	24.97	143,805	25.66	+0.27 +1.06%
11/05/09	24.94	25.63	24.90	132,881	25.39	+0.59 +2.38%
11/04/09	25.00	25.58	24.65	167,905	24.80	-0.06 -0.24%
11/03/09	25.37	25.63	24.68	124,512	24.86	-0.59 -2.32%
11/02/09	25.56	25.56	24.60	210,858	25.45	+0.08 +0.32%
10/30/09	26.22	26.22	25.00	226,891	25.37	-0.87 -3.32%
10/29/09	25.38	26.43	25.00	219,103	26.24	+1.12 +4.46%
10/28/09	26.97	27.20	25.00	326,247	25.12	-1.93 -7.13%
10/27/09	27.25	27.64	27.00	211,852	27.05	-0.20 -0.73%
10/26/09	27.70	28.11	27.25	242,943	27.25	-0.25 -0.91%
10/23/09	27.65	28.39	27.43	148,945	27.50	-0.69 -2.45%
10/22/09	27.50	28.46	27.02	231,311	28.19	+0.76 +2.77%
10/21/09	28.11	28.39	27.31	283,697	27.43	-0.65 -2.31%
10/20/09	28.15	28.38	27.75	169,021	28.08	+0.19 +0.68%
10/19/09	27.71	28.20	27.36	163,682	27.89	+0.33 +1.20%
10/16/09	27.12	27.95	27.03	200,986	27.56	+0.42 +1.55%
10/15/09	26.81	27.28	26.75	68,571	27.14	+0.16 +0.59%
10/14/09	27.32	27.32	26.79	99,083	26.98	-0.01 -0.04%
10/13/09	26.90	27.25	26.29	235,088	26.99	+0.15 +0.56%
10/12/09	27.29	27.49	26.80	116,073	26.84	-0.15 -0.56%
10/09/09	27.05	27.07	26.62	86,527	26.99	-0.15 -0.55%
10/08/09	27.29	27.41	26.64	170,882	27.14	+0.14 +0.52%
10/07/09	27.09	27.49	26.85	152,967	27.00	-0.31 -1.14%
10/06/09	26.81	27.32	26.52	156,555	27.31	+0.49 +1.83%
10/05/09	26.25	26.83	26.02	130,872	26.82	+0.69 +2.64%
10/02/09	26.20	26.34	26.03	121,226	26.13	-0.18 -0.68%
10/01/09	26.77	26.83	26.25	140,894	26.31	-0.49 -1.83%
09/30/09	26.04	26.85	25.82	253,748	26.80	+0.64 +2.45%
09/29/09	26.86	26.90	26.02	146,770	26.16	-0.60 -2.24%
09/28/09	25.64	26.89	25.64	228,562	26.76	+1.09 +4.25%
09/25/09	25.80	25.80	25.34	111,697	25.67	-0.11 -0.43%
09/24/09	26.00	26.05	25.43	220,992	25.78	-0.02 -0.08%
09/23/09	25.81	25.99	25.49	205,793	25.80	-0.01 -0.04%
09/22/09	26.07	26.14	25.56	122,765	25.81	-0.19 -0.73%
09/21/09	25.80	26.10	25.78	90,311	26.00	+0.14 +0.54%
09/18/09	25.67	26.10	25.67	204,027	25.86	+0.28 +1.09%
09/17/09	25.89	26.10	25.50	138,238	25.58	-0.42 -1.62%
09/16/09	25.67	26.04	25.25	209,405	26.00	+0.31 +1.21%
09/15/09	25.43	25.75	25.25	154,342	25.69	+0.36 +1.42%
09/14/09	24.75	25.38	24.50	125,155	25.33	+0.52 +2.10%
09/11/09	25.27	25.44	24.67	186,403	24.81	-0.46 -1.82%
09/10/09	24.99	25.47	24.81	195,704	25.27	+0.32 +1.28%
09/09/09	25.19	25.33	24.79	152,710	24.95	-0.24 -0.95%
09/08/09	25.00	25.36	24.94	85,298	25.19	+0.41 +1.65%
09/07/09	24.66	25.00	24.00	105,875	24.78	0.00 0.00%
09/04/09	24.66	25.00	24.00	105,775	24.78	+0.15 +0.61%
09/03/09	24.92	25.00	24.44	129,598	24.63	-0.37 -1.48%
09/02/09	25.30	25.40	24.94	194,874	25.00	-0.31 -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.
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