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

Date	Open	High	Low	Volume	Close	Change %
11/26/09	38.52	39.47	38.36	1,392,233	39.08	0.00 0.00%
11/25/09	38.52	39.47	38.36	1,392,233	39.08	+0.67 +1.74%
11/24/09	37.52	38.53	37.27	1,508,943	38.41	+0.93 +2.48%
11/23/09	38.80	38.99	37.37	1,321,772	37.48	-0.49 -1.29%
11/20/09	38.87	38.97	37.61	1,640,861	37.97	-1.19 -3.04%
11/19/09	39.32	39.53	38.64	1,290,104	39.16	-0.71 -1.78%
11/18/09	39.06	40.74	38.57	2,196,405	39.87	+0.94 +2.41%
11/17/09	39.02	39.34	38.43	1,778,602	38.93	-0.09 -0.23%
11/16/09	39.81	39.97	38.92	1,746,288	39.02	-0.67 -1.69%
11/13/09	39.76	39.89	39.30	1,348,799	39.69	+0.22 +0.56%
11/12/09	40.17	40.41	39.34	1,921,587	39.47	-0.78 -1.94%
11/11/09	39.67	40.49	39.56	2,477,823	40.25	+1.24 +3.18%
11/10/09	37.79	39.06	37.65	1,707,402	39.01	+0.96 +2.52%
11/09/09	36.99	38.37	36.79	1,460,676	38.05	+1.36 +3.71%
11/06/09	36.66	36.86	35.71	1,235,793	36.69	-0.01 -0.03%
11/05/09	36.04	37.19	36.04	1,792,089	36.70	+0.98 +2.74%
11/04/09	35.48	36.50	35.10	2,773,932	35.72	+0.43 +1.22%
11/03/09	32.65	35.50	32.65	4,360,687	35.29	+3.46 +10.87%
11/02/09	31.41	32.45	30.56	2,125,935	31.83	+0.57 +1.82%
10/30/09	31.59	32.29	30.59	1,749,280	31.26	-0.49 -1.54%
10/29/09	30.69	31.95	30.50	1,159,682	31.75	+1.34 +4.41%
10/28/09	32.30	32.30	30.15	1,708,521	30.41	-1.75 -5.44%
10/27/09	33.32	33.49	31.73	1,315,448	32.16	-0.84 -2.55%
10/26/09	34.23	35.22	32.82	1,317,401	33.00	-1.21 -3.54%
10/23/09	34.41	34.57	34.07	825,418	34.21	-0.93 -2.65%
10/22/09	34.70	35.40	33.74	1,053,111	35.14	+0.40 +1.15%
10/21/09	33.68	35.94	33.17	2,698,618	34.74	+0.97 +2.87%
10/20/09	33.01	33.83	33.00	1,101,958	33.77	-0.15 -0.44%
10/19/09	32.89	34.43	32.89	1,325,150	33.92	+1.09 +3.32%
10/16/09	33.61	33.61	32.51	1,536,929	32.83	-0.92 -2.73%
10/15/09	33.59	33.87	33.09	1,443,826	33.75	-0.15 -0.44%
10/14/09	34.09	34.89	33.80	2,314,978	33.90	+0.69 +2.08%
10/13/09	33.70	33.75	32.78	882,071	33.21	-0.54 -1.60%
10/12/09	33.85	34.75	33.42	1,477,227	33.75	+0.16 +0.48%
10/09/09	33.62	33.81	33.10	964,011	33.59	-0.04 -0.12%
10/08/09	33.24	34.05	32.94	1,932,825	33.63	+0.52 +1.57%
10/07/09	31.72	33.25	31.72	2,436,272	33.11	+1.20 +3.76%
10/06/09	31.95	32.24	31.45	2,480,178	31.91	+0.33 +1.04%
10/05/09	29.74	31.74	29.74	2,840,343	31.58	+2.31 +7.89%
10/02/09	29.60	29.75	28.13	2,199,979	29.27	-0.84 -2.79%
10/01/09	30.85	30.97	29.84	2,805,192	30.11	-0.82 -2.65%
09/30/09	31.45	31.77	30.25	2,837,790	30.93	-0.38 -1.21%
09/29/09	29.58	31.71	29.24	5,854,044	31.31	+1.87 +6.35%
09/28/09	28.55	29.62	28.30	1,266,486	29.44	+0.76 +2.65%
09/25/09	29.37	29.67	28.43	1,401,053	28.68	-0.87 -2.94%
09/24/09	29.97	30.25	28.50	2,333,847	29.55	-0.25 -0.84%
09/23/09	31.22	31.48	29.70	2,798,204	29.80	-1.42 -4.55%
09/22/09	30.98	31.50	30.42	2,166,780	31.22	+0.63 +2.06%
09/21/09	30.59	30.90	29.65	2,031,824	30.59	-0.41 -1.32%
09/18/09	31.68	32.00	30.96	1,633,539	31.00	-0.47 -1.49%
09/17/09	31.87	32.65	31.19	1,595,956	31.47	-1.60 -4.84%
09/16/09	33.31	33.50	30.69	5,573,947	33.07	+0.72 +2.23%
09/15/09	32.29	32.83	32.10	1,424,155	32.35	+0.25 +0.78%
09/14/09	31.61	32.13	30.85	1,621,306	32.10	+0.54 +1.71%
09/11/09	33.19	33.39	31.30	1,886,493	31.56	-1.39 -4.22%
09/10/09	32.25	33.15	32.00	1,475,357	32.95	+0.63 +1.95%
09/09/09	30.79	32.61	30.79	1,955,376	32.32	+0.93 +2.96%
09/08/09	32.67	32.86	30.86	3,557,299	31.39	-0.94 -2.91%
09/07/09	32.68	32.93	31.92	2,024,518	32.33	0.00 0.00%
09/04/09	32.68	32.93	31.92	2,024,368	32.33	-0.31 -0.95%
09/03/09	31.99	32.64	31.54	1,270,656	32.64	+1.00 +3.16%
09/02/09	31.35	32.16	30.55	1,729,213	31.64	+0.12 +0.38%
\/ 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