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

Date	Open	High	Low	Volume	Close	Change %
12/07/09	78.43	79.04	77.98	2,140,113	78.67	+0.46 +0.59%
12/04/09	78.47	79.65	77.77	2,955,655	78.21	+0.74 +0.96%
12/03/09	78.27	78.67	77.32	1,730,067	77.47	-0.72 -0.92%
12/02/09	78.99	79.08	77.44	3,013,321	78.19	-0.74 -0.94%
12/01/09	77.73	79.15	77.50	2,864,248	78.93	+1.70 +2.20%
11/30/09	76.98	77.42	76.13	2,929,914	77.23	+0.13 +0.17%
11/27/09	76.60	77.55	76.12	1,284,897	77.10	-1.50 -1.91%
11/26/09	77.41	78.67	77.20	3,050,670	78.60	0.00 0.00%
11/25/09	77.41	78.67	77.20	3,050,670	78.60	+1.04 +1.34%
11/24/09	77.30	77.64	76.32	2,692,441	77.56	+0.28 +0.36%
11/23/09	76.62	77.32	76.58	2,249,075	77.28	+1.18 +1.55%
11/20/09	74.92	76.35	74.66	2,844,121	76.10	+0.82 +1.09%
11/19/09	75.19	75.45	73.81	2,505,435	75.28	-0.08 -0.11%
11/18/09	76.41	76.80	75.09	2,767,240	75.36	-0.95 -1.24%
11/17/09	76.86	77.03	75.85	2,096,458	76.31	-0.67 -0.87%
11/16/09	76.36	77.60	76.32	2,858,953	76.98	+0.91 +1.20%
11/13/09	74.88	76.19	74.48	3,105,082	76.07	+1.97 +2.66%
11/12/09	75.00	75.12	73.68	3,618,348	74.10	-0.98 -1.31%
11/11/09	75.04	75.82	74.73	2,429,990	75.08	+0.48 +0.64%
11/10/09	75.40	75.54	74.40	2,789,000	74.60	-0.99 -1.31%
11/09/09	74.10	75.65	73.77	3,187,908	75.59	+1.82 +2.47%
11/06/09	72.19	73.93	72.19	3,442,064	73.77	+1.52 +2.10%
11/05/09	70.82	72.86	70.68	3,834,903	72.25	+1.85 +2.63%
11/04/09	69.62	71.74	69.17	4,248,522	70.40	+1.00 +1.44%
11/03/09	68.50	69.41	67.90	3,479,049	69.40	+0.53 +0.77%
11/02/09	69.04	69.39	68.33	2,754,545	68.87	-0.60 -0.86%
10/30/09	69.39	69.67	68.44	3,959,167	69.47	-0.02 -0.03%
10/29/09	68.54	69.64	67.39	4,762,887	69.49	+1.17 +1.71%
10/28/09	70.03	70.21	68.20	5,465,522	68.32	-1.69 -2.41%
10/27/09	71.32	71.49	69.94	5,433,511	70.01	-1.46 -2.04%
10/26/09	72.53	72.53	71.05	4,729,049	71.47	-0.72 -1.00%
10/23/09	72.11	72.40	71.98	5,315,563	72.19	+0.61 +0.85%
10/22/09	70.15	72.00	69.96	7,127,003	71.58	+1.92 +2.76%
10/21/09	71.34	71.38	69.40	11,012,155	69.66	-2.33 -3.24%
10/20/09	72.35	72.59	71.92	12,745,653	71.99	-5.00 -6.49%
10/19/09	75.64	77.38	75.04	3,658,167	76.99	+1.55 +2.05%
10/16/09	74.45	75.97	74.17	3,132,135	75.44	+0.57 +0.76%
10/15/09	74.87	75.37	74.44	1,941,510	74.87	-0.28 -0.37%
10/14/09	74.79	75.60	73.73	3,016,645	75.15	+1.05 +1.42%
10/13/09	74.79	74.86	73.72	2,520,804	74.10	-0.32 -0.43%
10/12/09	75.09	75.33	74.08	4,642,230	74.42	-1.40 -1.85%
10/09/09	73.20	76.06	73.06	5,309,336	75.82	+2.82 +3.86%
10/08/09	74.41	74.47	72.89	6,681,694	73.00	-1.03 -1.39%
10/07/09	76.01	76.01	73.59	5,652,065	74.03	-2.15 -2.82%
10/06/09	75.36	76.34	74.99	2,771,917	76.18	+1.19 +1.59%
10/05/09	75.50	75.93	74.78	4,253,942	74.99	-0.75 -0.98%
10/02/09	76.67	76.67	75.09	3,634,848	75.74	-0.88 -1.14%
\/ 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.
Real Time 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