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

Date	Open	High	Low	Volume	Close	Change %
12/08/09	25.17	25.27	24.36	3,744,877	24.62	-0.94 -3.68%
12/07/09	25.73	26.08	25.46	2,924,015	25.56	+0.26 +1.03%
12/04/09	25.40	25.59	24.56	4,186,508	25.30	+0.21 +0.84%
12/03/09	25.36	25.50	25.00	3,015,861	25.09	+0.03 +0.12%
12/02/09	24.79	25.19	24.74	3,415,026	25.06	+0.55 +2.24%
12/01/09	24.89	25.14	24.39	3,632,592	24.51	-0.06 -0.24%
11/30/09	24.19	24.67	23.66	6,444,337	24.57	+0.43 +1.78%
11/27/09	23.64	24.33	23.42	1,727,438	24.14	-0.75 -3.01%
11/26/09	24.36	25.00	24.20	3,509,617	24.89	0.00 0.00%
11/25/09	24.36	25.00	24.20	3,509,617	24.89	+1.04 +4.36%
11/24/09	24.33	24.35	23.53	2,342,201	23.85	-0.23 -0.96%
11/23/09	24.25	24.35	23.73	2,715,510	24.08	+0.53 +2.25%
11/20/09	23.34	23.59	23.15	5,907,607	23.55	+0.30 +1.29%
11/19/09	23.28	23.35	22.72	2,427,204	23.25	-0.55 -2.31%
11/18/09	23.85	23.94	23.38	2,698,017	23.80	+0.37 +1.58%
11/17/09	23.90	23.90	23.31	3,527,980	23.43	-0.64 -2.66%
11/16/09	23.86	24.25	23.59	4,581,769	24.07	+0.95 +4.11%
11/13/09	22.99	23.64	22.81	4,666,419	23.12	+0.79 +3.54%
11/12/09	23.15	23.20	22.26	3,997,446	22.33	-0.57 -2.49%
11/11/09	22.88	23.36	22.67	2,442,908	22.90	+0.40 +1.78%
11/10/09	22.41	22.66	22.05	3,101,294	22.50	-0.27 -1.19%
11/09/09	21.93	22.90	21.84	4,279,624	22.77	+1.54 +7.25%
11/06/09	20.92	21.79	20.91	3,774,171	21.23	+0.26 +1.24%
11/05/09	20.91	21.52	20.75	3,521,727	20.97	+0.58 +2.84%
11/04/09	20.64	21.06	20.11	4,962,480	20.39	+0.64 +3.24%
11/03/09	19.76	20.25	18.95	11,290,525	19.75	-0.92 -4.45%
11/02/09	20.66	21.12	19.91	5,841,606	20.67	+0.44 +2.17%
10/30/09	21.36	21.55	19.92	4,809,888	20.23	-1.12 -5.25%
10/29/09	20.71	21.60	20.71	4,191,658	21.35	+1.59 +8.05%
10/28/09	20.55	20.66	19.68	4,363,989	19.76	-1.10 -5.27%
10/27/09	21.38	21.58	20.74	3,927,357	20.86	-0.29 -1.37%
10/26/09	22.31	22.63	20.95	3,936,972	21.15	-1.35 -6.00%
10/23/09	22.61	22.67	22.35	2,023,745	22.50	-0.49 -2.13%
10/22/09	22.61	23.10	22.08	2,976,472	22.99	+0.72 +3.23%
10/21/09	23.19	23.60	22.25	3,118,487	22.27	-1.00 -4.30%
10/20/09	23.01	23.32	23.00	1,610,716	23.27	-0.41 -1.73%
10/19/09	23.28	23.95	23.08	3,164,749	23.68	+0.87 +3.81%
10/16/09	23.29	23.36	22.81	3,360,102	22.81	-1.14 -4.76%
10/15/09	23.63	23.95	23.49	2,586,311	23.95	+0.33 +1.40%
10/14/09	23.96	24.00	23.51	4,028,856	23.62	+0.52 +2.25%
10/13/09	23.50	23.59	22.80	3,498,562	23.10	-0.65 -2.74%
10/12/09	23.81	24.06	23.58	2,439,993	23.75	-0.02 -0.08%
10/09/09	24.40	24.54	23.56	3,389,549	23.77	-0.84 -3.41%
10/08/09	24.38	24.70	24.17	3,323,100	24.61	+1.01 +4.28%
10/07/09	23.82	24.07	23.25	2,312,696	23.60	-0.38 -1.58%
10/06/09	23.91	24.21	23.60	1,559,255	23.98	+0.44 +1.87%
10/05/09	23.14	23.54	22.88	2,081,463	23.54	+0.71 +3.13%
10/02/09	22.37	23.26	22.30	4,038,934	22.83	-0.25 -1.10%
\/ 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.
Daily Market 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