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

Date	Open	High	Low	Volume	Close	Change %
12/10/09	16.20	16.38	16.00	90,886	16.07	-0.12 -0.74%
12/09/09	16.10	16.39	15.73	166,949	16.19	+0.15 +0.94%
12/08/09	15.90	16.25	15.90	130,907	16.04	-0.02 -0.12%
12/07/09	16.05	16.27	15.89	122,476	16.06	-0.04 -0.25%
12/04/09	16.32	16.40	16.00	99,594	16.10	+0.13 +0.81%
12/03/09	16.14	16.26	15.93	89,667	15.97	-0.07 -0.44%
12/02/09	16.33	16.45	16.00	314,775	16.04	-0.33 -2.02%
12/01/09	16.20	16.50	16.20	236,774	16.37	+0.36 +2.25%
11/30/09	15.90	16.17	15.70	181,698	16.01	+0.01 +0.06%
11/27/09	15.81	16.06	15.79	47,515	16.00	0.00 0.00%
11/26/09	16.39	16.46	15.85	53,759	16.00	0.00 0.00%
11/25/09	16.39	16.46	15.85	53,759	16.00	-0.36 -2.20%
11/24/09	16.80	16.80	16.11	61,482	16.36	-0.48 -2.85%
11/23/09	16.30	16.97	16.30	124,911	16.84	+0.80 +4.99%
11/20/09	16.21	16.44	15.83	97,809	16.04	-0.23 -1.41%
11/19/09	16.53	16.53	16.03	46,703	16.27	-0.35 -2.11%
11/18/09	17.00	17.00	16.56	29,225	16.62	-0.41 -2.41%
11/17/09	16.65	17.18	16.58	63,593	17.03	+0.34 +2.04%
11/16/09	16.25	17.00	16.15	80,113	16.69	+0.61 +3.79%
11/13/09	16.17	16.45	15.92	45,239	16.08	+0.07 +0.44%
11/12/09	16.28	16.53	15.91	54,174	16.01	-0.38 -2.32%
11/11/09	16.83	17.00	16.30	43,241	16.39	-0.24 -1.44%
11/10/09	16.97	17.38	16.44	83,205	16.63	-0.49 -2.86%
11/09/09	16.70	17.30	16.63	121,186	17.12	+0.49 +2.95%
11/06/09	16.09	16.65	16.08	88,684	16.63	+0.31 +1.90%
11/05/09	15.48	16.33	15.42	135,717	16.32	+0.93 +6.04%
11/04/09	15.17	15.69	14.94	147,146	15.39	+0.25 +1.65%
11/03/09	14.41	15.18	14.41	275,948	15.14	+0.58 +3.98%
11/02/09	15.37	15.40	14.32	217,042	14.56	-0.77 -5.02%
10/30/09	15.95	16.05	15.13	286,019	15.33	-1.12 -6.81%
10/29/09	17.19	17.43	16.31	197,841	16.45	-0.54 -3.18%
10/28/09	16.76	17.28	16.58	279,034	16.99	+0.15 +0.89%
10/27/09	17.57	18.24	16.78	106,470	16.84	-0.79 -4.48%
10/26/09	17.78	18.00	17.30	101,055	17.63	-0.14 -0.79%
10/23/09	17.98	18.19	17.67	127,980	17.77	-0.23 -1.28%
10/22/09	17.66	18.09	17.25	76,486	18.00	+0.37 +2.10%
10/21/09	17.98	18.41	17.55	197,932	17.63	-0.45 -2.49%
10/20/09	17.98	18.50	17.97	56,835	18.08	-0.36 -1.95%
10/19/09	18.32	18.61	18.08	83,593	18.44	+0.27 +1.49%
10/16/09	18.48	18.55	17.93	128,652	18.17	-0.42 -2.26%
10/15/09	18.95	19.13	18.42	226,041	18.59	-0.47 -2.47%
10/14/09	18.45	19.14	18.39	230,396	19.06	+0.55 +2.97%
10/13/09	18.30	18.51	17.90	139,728	18.51	+0.13 +0.71%
10/12/09	18.66	19.13	18.23	209,040	18.38	-0.26 -1.39%
10/09/09	17.92	18.64	17.90	142,254	18.64	+0.80 +4.48%
10/08/09	19.09	19.58	17.83	305,507	17.84	-1.07 -5.66%
10/07/09	17.89	19.08	17.89	126,832	18.91	+1.01 +5.64%
10/06/09	17.44	17.94	17.40	155,999	17.90	+0.51 +2.93%
10/05/09	17.28	17.48	17.09	76,967	17.39	+0.29 +1.70%
10/02/09	17.31	17.40	16.76	124,063	17.10	-0.32 -1.84%
\/ 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.
Investing 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