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

Date	Open	High	Low	Volume	Close	Change %
12/16/09	35.40	36.59	35.04	611,948	36.15	+1.08 +3.08%
12/15/09	34.79	35.63	34.51	547,172	35.07	+0.30 +0.86%
12/14/09	34.44	34.89	34.40	750,854	34.77	+1.47 +4.41%
12/11/09	33.06	33.50	32.95	282,099	33.30	+0.16 +0.48%
12/10/09	33.32	33.63	32.91	418,561	33.14	-0.11 -0.33%
12/09/09	33.10	33.46	32.56	434,149	33.25	+0.08 +0.24%
12/08/09	33.18	33.66	32.96	311,375	33.17	-0.19 -0.57%
12/07/09	33.30	33.72	33.03	339,137	33.36	+0.09 +0.27%
12/04/09	32.95	33.33	32.36	608,044	33.27	+0.96 +2.97%
12/03/09	32.91	33.05	32.25	361,263	32.31	-0.36 -1.10%
12/02/09	32.53	33.05	32.40	342,519	32.67	+0.09 +0.28%
12/01/09	32.19	32.69	32.02	438,045	32.58	+0.49 +1.53%
11/30/09	31.74	32.10	31.42	719,857	32.09	+0.19 +0.60%
11/27/09	32.19	32.19	31.55	450,679	31.90	-1.21 -3.65%
11/26/09	33.10	33.60	32.90	343,068	33.11	0.00 0.00%
11/25/09	33.10	33.60	32.90	343,068	33.11	0.00 0.00%
11/24/09	33.61	33.90	32.13	615,115	33.11	-0.54 -1.60%
11/23/09	33.37	33.93	33.08	393,441	33.65	+0.76 +2.31%
11/20/09	32.81	33.00	32.47	357,329	32.89	+0.17 +0.52%
11/19/09	32.80	33.40	32.35	756,928	32.72	-0.50 -1.51%
11/18/09	33.70	34.25	32.64	709,928	33.22	-0.60 -1.77%
11/17/09	33.97	34.05	33.21	689,980	33.82	-0.18 -0.53%
11/16/09	33.24	34.22	32.95	611,773	34.00	+1.16 +3.53%
11/13/09	32.35	33.06	32.16	516,197	32.84	+0.43 +1.33%
11/12/09	32.66	33.43	32.35	457,564	32.41	-0.17 -0.52%
11/11/09	33.40	34.23	32.23	694,735	32.58	-0.36 -1.09%
11/10/09	33.76	34.18	32.72	745,441	32.94	-0.95 -2.80%
11/09/09	31.49	34.46	31.41	1,444,521	33.89	+2.90 +9.36%
11/06/09	29.67	31.06	29.50	746,092	30.99	+1.06 +3.54%
11/05/09	29.58	30.50	29.14	742,094	29.93	+0.59 +2.01%
11/04/09	30.22	30.43	29.24	611,621	29.34	-0.60 -2.00%
11/03/09	30.19	30.98	29.75	1,021,905	29.94	-0.30 -0.99%
11/02/09	29.47	30.91	28.60	1,455,573	30.24	+1.10 +3.77%
10/30/09	29.08	29.55	28.59	1,452,506	29.14	-0.04 -0.14%
10/29/09	28.42	29.65	28.35	1,054,422	29.18	+1.01 +3.59%
10/28/09	24.44	28.33	24.19	1,948,225	28.17	+4.10 +17.03%
10/27/09	27.80	27.80	23.92	1,249,143	24.07	-3.10 -11.41%
10/26/09	26.16	30.00	26.01	2,077,608	27.17	+24.55 +937.02%
10/23/09	2.63	2.65	2.60	4,819,763	2.62	-0.17 -6.09%
10/22/09	2.72	2.82	2.60	7,271,409	2.79	+0.08 +2.95%
10/21/09	2.81	2.92	2.70	5,589,446	2.71	-0.08 -2.87%
10/20/09	2.86	2.88	2.78	4,593,465	2.79	-0.13 -4.45%
10/19/09	2.80	2.93	2.80	5,629,639	2.92	+0.13 +4.66%
10/16/09	2.79	2.84	2.70	6,137,380	2.79	+0.02 +0.72%
10/15/09	2.91	2.94	2.75	4,656,277	2.77	-0.17 -5.78%
10/14/09	3.01	3.04	2.92	5,203,284	2.94	-0.02 -0.68%
10/13/09	2.90	3.01	2.77	5,529,218	2.96	+0.07 +2.42%
10/12/09	2.94	2.96	2.83	3,092,056	2.89	+0.01 +0.35%
10/09/09	2.85	2.90	2.80	3,563,713	2.88	+0.04 +1.41%
10/08/09	2.71	2.86	2.71	6,679,884	2.84	+0.13 +4.80%
10/07/09	2.69	2.74	2.60	4,717,871	2.71	-0.03 -1.09%
10/06/09	2.80	2.84	2.70	8,505,175	2.74	-0.03 -1.08%
10/05/09	2.72	2.77	2.61	4,481,008	2.77	+0.16 +6.13%
10/02/09	2.55	2.67	2.49	4,734,705	2.61	+0.04 +1.56%
\/ 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.
Real Time 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