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

Date	Open	High	Low	Volume	Close	Change %
12/16/09	50.90	51.54	50.89	15,647,181	51.24	+0.25 +0.49%
12/15/09	50.52	51.25	50.33	18,517,426	50.99	+0.31 +0.61%
12/14/09	50.68	50.76	50.56	12,478,094	50.68	+0.63 +1.26%
12/11/09	50.09	50.21	49.89	11,834,296	50.05	-0.09 -0.18%
12/10/09	49.97	50.23	49.79	18,760,387	50.14	+0.19 +0.38%
12/09/09	49.03	50.00	48.81	17,533,684	49.95	+1.01 +2.06%
12/08/09	49.08	49.15	48.82	11,578,224	48.94	-0.27 -0.55%
12/07/09	49.48	49.88	49.15	13,037,354	49.21	-0.58 -1.16%
12/04/09	49.12	49.90	49.10	18,895,477	49.79	+0.83 +1.70%
12/03/09	49.23	49.42	48.88	15,757,917	48.96	-0.02 -0.04%
12/02/09	49.37	49.60	48.90	14,740,365	48.98	-0.61 -1.23%
12/01/09	49.39	49.80	49.35	18,310,710	49.59	+0.53 +1.08%
11/30/09	48.97	49.31	48.81	16,359,138	49.06	-0.01 -0.02%
11/27/09	48.94	49.37	48.60	9,948,935	49.07	-0.98 -1.96%
11/26/09	50.34	50.35	49.96	12,745,904	50.05	0.00 0.00%
11/25/09	50.34	50.35	49.96	12,745,554	50.05	-0.14 -0.28%
11/24/09	50.60	51.02	49.84	17,270,175	50.19	-0.83 -1.63%
11/23/09	50.43	51.03	50.35	15,723,694	51.02	+0.98 +1.96%
11/20/09	49.58	50.27	49.51	14,388,159	50.04	+0.22 +0.44%
11/19/09	50.19	50.35	49.32	15,077,178	49.82	-0.66 -1.31%
11/18/09	51.03	51.05	50.27	16,523,883	50.48	-0.84 -1.64%
11/17/09	50.36	51.43	50.25	15,816,612	51.32	+0.51 +1.00%
11/16/09	49.89	50.88	49.86	20,617,804	50.81	+0.90 +1.80%
11/13/09	49.60	49.95	49.40	13,858,709	49.91	+0.21 +0.42%
11/12/09	49.65	49.96	49.53	21,985,270	49.70	-0.30 -0.60%
11/11/09	49.82	50.00	49.71	14,204,416	50.00	+0.04 +0.08%
11/10/09	49.81	49.97	49.65	10,614,255	49.96	-0.03 -0.06%
11/09/09	49.07	50.00	48.82	15,565,237	49.99	+0.83 +1.69%
11/06/09	48.68	49.16	48.52	10,807,946	49.16	+0.69 +1.42%
11/05/09	48.37	48.89	48.01	11,384,609	48.47	+0.71 +1.49%
11/04/09	47.96	48.64	47.69	15,569,222	47.76	+0.25 +0.53%
11/03/09	47.79	48.00	47.30	14,719,796	47.51	-0.65 -1.35%
11/02/09	47.43	48.28	47.16	15,415,932	48.16	+0.70 +1.47%
10/30/09	48.23	49.00	47.28	16,730,928	47.46	-0.89 -1.84%
10/29/09	46.99	48.39	46.99	15,594,720	48.35	+1.42 +3.03%
10/28/09	47.19	47.56	46.85	11,803,852	46.93	-0.37 -0.78%
10/27/09	47.73	48.00	47.12	10,075,901	47.30	-0.56 -1.17%
10/26/09	48.47	48.90	47.57	11,216,353	47.86	-0.70 -1.44%
10/23/09	48.54	48.69	48.25	13,551,799	48.56	+0.24 +0.50%
10/22/09	48.07	48.49	47.73	9,189,492	48.32	+0.10 +0.21%
10/21/09	48.60	49.05	48.16	12,381,071	48.22	-0.52 -1.07%
10/20/09	48.65	48.85	48.62	12,312,484	48.74	+0.27 +0.56%
10/19/09	48.23	48.54	48.14	11,219,175	48.47	+0.10 +0.21%
10/16/09	47.83	48.41	47.45	19,489,317	48.37	+0.37 +0.77%
10/15/09	47.67	48.00	47.63	11,922,840	48.00	+0.11 +0.23%
10/14/09	47.50	47.98	47.37	14,552,652	47.89	+1.20 +2.57%
10/13/09	46.76	46.96	46.55	12,531,012	46.69	-0.35 -0.74%
10/12/09	47.44	47.50	46.85	8,510,835	47.04	-0.34 -0.72%
10/09/09	46.40	47.48	46.38	14,298,568	47.38	+0.92 +1.98%
10/08/09	46.89	47.16	46.35	15,004,597	46.46	-0.10 -0.21%
10/07/09	46.79	46.87	46.26	10,922,906	46.56	-0.45 -0.96%
10/06/09	46.40	47.10	46.11	15,705,358	47.01	+0.94 +2.04%
10/05/09	45.48	46.44	45.33	14,597,925	46.07	+0.58 +1.29%
10/02/09	45.59	45.96	45.20	18,153,704	45.49	-0.47 -1.03%
\/ 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