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

Date	Open	High	Low	Volume	Close	Change %
12/15/09	62.45	62.45	61.31	566,345	61.42	-1.32 -2.10%
12/14/09	62.75	62.90	62.60	504,474	62.74	+0.48 +0.77%
12/11/09	61.94	62.29	61.73	489,883	62.26	+0.25 +0.40%
12/10/09	62.57	62.72	61.52	552,603	62.01	-0.28 -0.45%
12/09/09	62.02	62.41	60.52	1,151,720	62.29	+0.52 +0.84%
12/08/09	62.12	62.25	61.01	750,558	61.77	-1.04 -1.66%
12/07/09	61.95	63.46	61.83	774,271	62.81	+0.98 +1.58%
12/04/09	63.74	64.02	61.25	1,196,961	61.83	-0.75 -1.20%
12/03/09	64.24	64.90	62.58	976,226	62.58	-1.88 -2.92%
12/02/09	64.64	64.92	64.18	779,017	64.46	+0.02 +0.03%
12/01/09	63.86	64.59	63.59	822,774	64.44	+1.40 +2.22%
11/30/09	62.48	63.24	62.48	902,999	63.04	+0.75 +1.20%
11/27/09	60.97	62.72	60.75	445,515	62.29	-1.88 -2.93%
11/26/09	64.04	64.64	64.03	742,128	64.17	0.00 0.00%
11/25/09	64.04	64.64	64.03	742,128	64.17	+0.70 +1.10%
11/24/09	63.82	63.91	62.79	1,000,435	63.47	-0.15 -0.24%
11/23/09	64.18	64.25	63.30	740,603	63.62	+0.74 +1.18%
11/20/09	63.25	63.32	62.61	550,809	62.88	-0.90 -1.41%
11/19/09	64.26	64.43	63.05	692,502	63.78	-0.96 -1.48%
11/18/09	64.42	64.85	64.13	608,642	64.74	+0.47 +0.73%
11/17/09	63.54	64.32	63.28	635,251	64.27	+0.31 +0.48%
11/16/09	64.02	64.66	63.56	747,492	63.96	+0.50 +0.79%
11/13/09	63.26	63.74	62.81	815,159	63.46	+0.48 +0.76%
11/12/09	62.89	63.50	62.71	1,234,108	62.98	+0.01 +0.02%
11/11/09	63.71	64.19	62.80	828,641	62.97	-0.03 -0.05%
11/10/09	62.45	63.41	62.45	733,323	63.00	+0.07 +0.11%
11/09/09	61.55	62.93	61.55	705,583	62.93	+2.94 +4.90%
11/06/09	59.86	60.88	59.37	580,349	59.99	-0.65 -1.07%
11/05/09	59.21	60.70	59.14	733,268	60.64	+1.45 +2.45%
11/04/09	59.90	60.44	59.15	1,075,839	59.19	0.00 0.00%
11/03/09	57.27	59.36	57.27	1,150,441	59.19	+1.20 +2.07%
11/02/09	57.45	58.20	57.04	1,496,818	57.99	+0.75 +1.31%
10/30/09	58.91	58.91	56.60	1,750,311	57.24	-2.05 -3.46%
10/29/09	58.44	59.44	57.80	999,018	59.29	+1.38 +2.38%
10/28/09	57.91	58.54	56.83	1,321,641	57.91	-0.51 -0.87%
10/27/09	60.52	60.52	58.32	1,434,655	58.42	-2.14 -3.53%
10/26/09	61.72	62.08	60.13	1,044,559	60.56	-1.10 -1.78%
10/23/09	61.71	61.79	61.36	745,710	61.66	-0.92 -1.47%
10/22/09	61.03	62.73	60.80	1,041,427	62.58	+1.14 +1.86%
10/21/09	61.95	62.92	61.12	1,543,237	61.44	-0.73 -1.17%
10/20/09	61.97	62.31	61.91	858,005	62.17	-1.49 -2.34%
10/19/09	62.94	63.83	62.75	625,553	63.66	+0.79 +1.26%
10/16/09	63.00	63.34	62.60	722,217	62.87	-0.82 -1.29%
10/15/09	63.64	64.19	63.29	654,246	63.69	-0.37 -0.58%
10/14/09	63.22	64.11	63.08	857,028	64.06	+1.58 +2.53%
10/13/09	63.09	63.70	62.39	900,690	62.48	-0.89 -1.40%
10/12/09	63.40	63.76	63.11	232,408	63.37	+0.18 +0.28%
10/09/09	62.82	63.36	62.55	574,280	63.19	+0.88 +1.41%
10/08/09	62.51	62.72	61.95	700,659	62.31	+0.39 +0.63%
10/07/09	61.36	62.15	60.87	760,154	61.92	+0.70 +1.14%
10/06/09	61.99	63.12	60.67	1,116,736	61.22	-0.12 -0.20%
10/05/09	61.56	61.76	60.37	974,638	61.34	+1.24 +2.06%
10/02/09	60.34	61.28	59.93	1,331,267	60.10	-1.51 -2.45%
\/ 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