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

Date	Open	High	Low	Volume	Close	Change %
12/15/09	21.80	22.00	21.71	6,522,155	21.89	-0.04 -0.18%
12/14/09	21.89	21.99	21.80	6,385,351	21.93	+0.47 +2.19%
12/11/09	21.37	21.53	21.21	4,685,593	21.46	+0.32 +1.51%
12/10/09	21.05	21.23	20.99	8,102,235	21.14	+0.22 +1.05%
12/09/09	21.30	21.31	20.60	10,550,978	20.92	-0.43 -2.01%
12/08/09	21.60	21.65	21.25	6,392,478	21.35	-0.29 -1.34%
12/07/09	21.72	21.91	21.58	5,567,060	21.64	-0.13 -0.60%
12/04/09	21.82	22.01	21.37	12,668,348	21.77	+0.33 +1.54%
12/03/09	21.54	21.98	21.36	11,601,956	21.44	-0.29 -1.33%
12/02/09	21.99	22.17	21.71	6,467,801	21.73	-0.25 -1.14%
12/01/09	21.67	22.07	21.55	9,589,913	21.98	+0.56 +2.61%
11/30/09	22.23	22.23	21.25	10,058,533	21.42	-0.61 -2.77%
11/27/09	21.71	22.29	21.71	3,860,318	22.03	-0.39 -1.74%
11/26/09	22.16	22.43	21.97	8,560,482	22.42	0.00 0.00%
11/25/09	22.16	22.43	21.97	8,560,182	22.42	+0.33 +1.49%
11/24/09	21.79	22.18	21.69	9,547,984	22.09	+0.28 +1.28%
11/23/09	22.12	22.25	21.74	6,063,997	21.81	-0.14 -0.64%
11/20/09	21.42	22.06	21.42	12,273,765	21.95	+0.09 +0.41%
11/19/09	22.19	22.20	21.61	9,723,177	21.86	-0.44 -1.97%
11/18/09	22.23	22.36	21.92	6,808,961	22.30	-0.01 -0.04%
11/17/09	22.34	22.47	21.82	8,688,721	22.31	-0.18 -0.80%
11/16/09	22.26	22.64	22.21	9,019,915	22.49	+0.07 +0.31%
11/13/09	22.19	22.57	22.00	7,747,126	22.42	+0.28 +1.26%
11/12/09	22.71	22.80	22.02	9,145,350	22.14	-0.56 -2.47%
11/11/09	22.89	22.96	22.44	8,494,356	22.70	+0.02 +0.09%
11/10/09	22.96	23.05	22.53	10,696,993	22.68	-0.24 -1.05%
11/09/09	22.52	23.03	22.52	10,405,599	22.92	-0.11 -0.48%
11/06/09	22.82	23.06	22.49	6,680,953	23.03	+0.21 +0.92%
11/05/09	22.20	23.15	22.09	18,673,251	22.82	+0.73 +3.30%
11/04/09	22.01	22.43	21.76	8,600,815	22.09	+0.15 +0.68%
11/03/09	21.63	22.06	21.26	9,099,381	21.94	+0.14 +0.64%
11/02/09	21.38	21.92	21.24	9,008,903	21.80	+0.46 +2.16%
10/30/09	22.15	22.15	21.33	10,318,663	21.34	-0.80 -3.61%
10/29/09	21.50	22.23	21.50	7,254,408	22.14	+0.82 +3.85%
10/28/09	21.86	22.23	21.31	10,397,093	21.32	-0.75 -3.40%
10/27/09	22.46	22.57	21.86	8,795,177	22.07	-0.42 -1.87%
10/26/09	22.11	22.66	22.02	9,936,064	22.49	+0.47 +2.13%
10/23/09	22.05	22.15	21.93	8,236,887	22.02	-0.31 -1.39%
10/22/09	22.28	22.57	22.18	11,418,500	22.33	-0.03 -0.13%
10/21/09	22.53	23.07	22.34	12,735,120	22.36	-0.24 -1.06%
10/20/09	22.66	22.78	22.56	5,826,947	22.60	-0.61 -2.63%
10/19/09	23.12	23.36	22.95	5,691,628	23.21	+0.25 +1.09%
10/16/09	22.78	23.16	22.54	7,518,970	22.96	+0.17 +0.75%
10/15/09	23.02	23.09	22.67	6,496,204	22.79	-0.18 -0.78%
10/14/09	22.88	23.11	22.55	8,330,858	22.97	+0.32 +1.41%
10/13/09	22.42	22.65	22.30	7,661,834	22.65	+0.20 +0.89%
10/12/09	22.30	22.56	22.20	5,530,964	22.45	+0.21 +0.94%
10/09/09	22.22	22.28	22.01	4,531,092	22.24	+0.03 +0.14%
10/08/09	21.64	22.25	21.50	14,402,526	22.21	+0.51 +2.35%
10/07/09	22.20	22.28	21.51	10,632,012	21.70	-0.43 -1.94%
10/06/09	21.38	22.18	21.17	21,592,487	22.13	+0.96 +4.53%
10/05/09	20.97	21.40	20.80	10,826,263	21.17	+0.36 +1.73%
10/02/09	20.94	21.17	20.78	8,545,268	20.81	-0.28 -1.33%
\/ 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