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

Date	Open	High	Low	Volume	Close	Change %
12/08/09	64.09	64.09	63.15	6,161,558	63.48	-0.75 -1.17%
12/07/09	63.70	64.48	63.56	6,259,607	64.23	+0.38 +0.60%
12/04/09	63.18	64.00	63.08	8,906,912	63.85	+1.09 +1.74%
12/03/09	63.58	63.59	62.67	6,406,126	62.76	-0.89 -1.40%
12/02/09	63.50	63.74	63.17	6,195,901	63.65	-0.22 -0.34%
12/01/09	62.68	63.93	62.49	6,887,608	63.87	+1.65 +2.65%
11/30/09	62.64	62.83	62.15	7,252,653	62.22	-0.08 -0.13%
11/27/09	62.24	62.54	61.75	3,415,942	62.30	-0.89 -1.41%
11/26/09	62.53	63.27	62.49	4,672,868	63.19	0.00 0.00%
11/25/09	62.53	63.27	62.49	4,672,568	63.19	+0.69 +1.10%
11/24/09	62.62	62.65	62.13	4,143,584	62.50	+0.01 +0.02%
11/23/09	62.46	62.99	62.26	5,009,400	62.49	+0.41 +0.66%
11/20/09	61.67	62.31	61.43	5,314,528	62.08	+0.20 +0.32%
11/19/09	62.10	62.10	61.35	4,390,365	61.88	-0.42 -0.67%
11/18/09	62.44	62.51	61.81	3,952,260	62.30	-0.30 -0.48%
11/17/09	62.42	62.63	62.03	4,362,307	62.60	+0.17 +0.27%
11/16/09	62.21	62.49	61.94	4,966,736	62.43	+0.49 +0.79%
11/13/09	61.55	62.13	61.35	6,411,100	61.94	+0.67 +1.09%
11/12/09	62.49	62.75	61.10	8,474,831	61.27	-1.33 -2.12%
11/11/09	62.34	62.68	62.08	4,714,273	62.60	+0.52 +0.84%
11/10/09	62.17	62.94	61.93	7,094,083	62.08	-0.20 -0.32%
11/09/09	61.81	62.32	61.43	6,921,789	62.28	+0.52 +0.84%
11/06/09	60.99	61.76	60.79	4,830,987	61.76	+0.53 +0.87%
11/05/09	60.44	61.41	60.42	5,578,609	61.23	+0.85 +1.41%
11/04/09	60.16	60.96	59.79	5,552,047	60.38	+0.32 +0.53%
11/03/09	60.29	60.39	59.62	5,786,702	60.06	-0.54 -0.89%
11/02/09	60.79	61.07	60.16	6,618,769	60.60	+0.05 +0.08%
10/30/09	61.35	61.64	60.21	7,779,360	60.55	-0.84 -1.37%
10/29/09	61.01	61.46	60.57	5,274,180	61.39	+0.40 +0.66%
10/28/09	60.88	61.52	60.75	6,321,897	60.99	-0.01 -0.02%
10/27/09	60.64	61.35	60.10	7,262,865	61.00	+0.53 +0.88%
10/26/09	61.14	61.50	60.21	5,112,964	60.47	-0.56 -0.92%
10/23/09	60.88	61.04	60.58	6,505,115	61.03	-0.47 -0.76%
10/22/09	61.90	61.90	60.87	5,428,064	61.50	-0.34 -0.55%
10/21/09	61.38	62.34	61.23	7,444,904	61.84	+0.26 +0.42%
10/20/09	61.17	61.93	61.12	8,067,980	61.58	-0.47 -0.76%
10/19/09	62.28	62.57	61.90	5,557,238	62.05	-0.24 -0.39%
10/16/09	62.47	62.68	62.11	6,588,377	62.29	-0.39 -0.62%
10/15/09	61.57	62.75	61.39	10,518,519	62.68	+1.06 +1.72%
10/14/09	60.94	61.67	60.70	8,462,179	61.62	+1.02 +1.68%
10/13/09	60.88	61.00	60.52	7,501,911	60.60	-0.32 -0.53%
10/12/09	61.00	61.36	60.25	6,178,048	60.92	+0.33 +0.54%
10/09/09	60.38	60.70	59.81	6,360,173	60.59	+0.20 +0.33%
10/08/09	61.24	61.24	59.80	17,263,375	60.39	-0.78 -1.28%
10/07/09	60.85	61.38	60.45	6,435,143	61.17	+0.30 +0.49%
10/06/09	61.05	61.27	60.42	8,128,854	60.87	+0.02 +0.03%
10/05/09	60.83	61.24	60.14	7,891,998	60.85	-0.14 -0.23%
10/02/09	59.12	61.24	58.93	17,530,104	60.99	+2.43 +4.15%
\/ 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