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

Date	Open	High	Low	Volume	Close	Change %
11/26/09	21.56	21.75	21.21	1,558,410	21.69	0.00 0.00%
11/25/09	21.56	21.75	21.21	1,558,410	21.69	+0.24 +1.12%
11/24/09	20.51	21.55	20.26	2,872,864	21.45	+0.75 +3.62%
11/23/09	20.34	20.89	20.34	2,339,465	20.70	+0.59 +2.93%
11/20/09	19.96	20.14	19.85	2,027,683	20.11	+0.13 +0.65%
11/19/09	19.79	20.13	19.13	2,879,262	19.98	+0.25 +1.27%
11/18/09	19.41	20.37	19.40	3,870,748	19.73	+0.64 +3.35%
11/17/09	18.80	19.19	18.71	1,456,465	19.09	+0.20 +1.06%
11/16/09	18.58	19.13	18.56	2,592,416	18.89	+0.38 +2.05%
11/13/09	18.28	18.61	17.95	2,176,139	18.51	+0.39 +2.15%
11/12/09	18.16	18.35	17.93	968,765	18.12	-0.10 -0.55%
11/11/09	18.18	18.71	17.76	1,203,475	18.22	+0.20 +1.11%
11/10/09	17.92	18.08	17.68	1,729,256	18.02	+0.10 +0.56%
11/09/09	17.89	18.25	17.62	1,714,571	17.92	+0.11 +0.62%
11/06/09	17.43	18.00	17.36	2,050,647	17.81	+0.51 +2.95%
11/05/09	17.28	17.55	17.12	1,648,313	17.30	+0.14 +0.82%
11/04/09	16.52	17.65	16.40	3,620,126	17.16	+1.07 +6.65%
11/03/09	15.96	16.14	15.36	2,253,658	16.09	+0.86 +5.65%
11/02/09	15.02	15.45	14.87	1,440,113	15.23	+0.32 +2.15%
10/30/09	15.51	15.68	14.87	949,759	14.91	-0.60 -3.87%
10/29/09	14.81	15.70	14.81	1,863,324	15.51	+0.81 +5.51%
10/28/09	15.07	15.08	14.58	2,502,410	14.70	-0.35 -2.33%
10/27/09	14.93	15.29	14.80	1,953,092	15.05	+0.12 +0.80%
10/26/09	15.80	15.94	14.89	1,208,570	14.93	-0.81 -5.15%
10/23/09	15.73	15.79	15.60	690,970	15.74	+0.02 +0.13%
10/22/09	15.45	15.76	15.29	680,574	15.72	+0.30 +1.95%
10/21/09	15.96	16.06	15.40	699,397	15.42	-0.51 -3.20%
10/20/09	15.90	15.98	15.85	772,021	15.93	-0.09 -0.56%
10/19/09	15.64	16.17	15.62	1,122,917	16.02	+0.44 +2.82%
10/16/09	15.89	15.96	15.55	1,011,000	15.58	-0.35 -2.20%
10/15/09	16.22	16.28	15.87	1,155,331	15.93	-0.42 -2.57%
10/14/09	16.47	16.54	16.29	1,071,182	16.35	+0.08 +0.49%
10/13/09	16.81	16.81	16.12	1,184,340	16.27	-0.61 -3.61%
10/12/09	16.79	16.93	16.27	1,571,046	16.88	+0.51 +3.12%
10/09/09	15.38	16.43	15.38	2,702,361	16.37	+0.90 +5.82%
10/08/09	15.79	15.79	15.30	2,457,162	15.47	-0.21 -1.34%
10/07/09	15.01	15.75	15.01	1,614,852	15.68	+0.61 +4.05%
10/06/09	15.06	15.24	14.75	1,360,192	15.07	+0.01 +0.07%
10/05/09	14.75	15.20	14.51	1,815,703	15.06	+0.39 +2.66%
10/02/09	15.03	15.04	14.64	1,021,793	14.67	-0.41 -2.72%
10/01/09	15.33	15.68	15.05	1,271,925	15.08	-0.32 -2.08%
09/30/09	15.69	15.69	15.07	1,848,830	15.40	-0.24 -1.53%
09/29/09	16.05	16.13	15.47	1,728,369	15.64	-0.61 -3.75%
09/28/09	15.95	16.34	15.86	1,943,661	16.25	+0.35 +2.20%
09/25/09	16.28	16.41	15.75	1,648,265	15.90	-0.44 -2.69%
09/24/09	16.73	17.00	16.29	1,953,207	16.34	-0.41 -2.45%
09/23/09	16.99	17.09	16.68	2,784,851	16.75	-0.26 -1.53%
09/22/09	17.05	17.12	16.70	2,605,879	17.01	+0.02 +0.12%
09/21/09	16.62	17.05	16.62	1,290,081	16.99	+0.24 +1.43%
09/18/09	16.71	16.92	16.53	1,558,973	16.75	+0.02 +0.12%
09/17/09	17.42	17.50	16.63	2,296,271	16.73	-0.31 -1.82%
09/16/09	16.61	17.39	16.49	2,084,955	17.04	+0.52 +3.15%
09/15/09	16.90	16.96	16.45	2,770,267	16.52	-0.89 -5.11%
09/14/09	17.09	17.54	17.05	1,391,221	17.41	+0.18 +1.04%
09/11/09	17.46	17.57	17.19	1,419,642	17.23	-0.26 -1.49%
09/10/09	16.64	17.50	16.50	1,800,625	17.49	+0.89 +5.36%
09/09/09	16.43	16.77	16.38	1,131,830	16.60	+0.22 +1.34%
09/08/09	16.60	16.93	16.07	2,991,765	16.38	-0.15 -0.91%
09/07/09	16.24	16.59	16.16	1,029,357	16.53	0.00 0.00%
09/04/09	16.24	16.59	16.16	1,029,357	16.53	+0.33 +2.04%
09/03/09	16.13	16.23	16.01	954,886	16.20	+0.08 +0.50%
09/02/09	15.49	16.55	15.36	2,238,012	16.12	+0.59 +3.80%
\/ 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 Updates 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