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

Date	Open	High	Low	Volume	Close	Change %
11/27/09	43.35	45.52	42.56	15,854	43.99	-0.53 -1.19%
11/26/09	45.31	46.14	44.48	26,347	44.52	0.00 0.00%
11/25/09	45.31	46.14	44.48	26,347	44.52	-0.65 -1.44%
11/24/09	44.81	45.40	43.33	17,991	45.17	+0.25 +0.56%
11/23/09	43.55	45.00	42.88	37,744	44.92	+2.01 +4.68%
11/20/09	42.66	43.26	42.57	26,296	42.91	-0.23 -0.53%
11/19/09	43.00	43.62	42.02	46,361	43.14	-0.06 -0.14%
11/18/09	43.92	44.41	42.80	21,374	43.20	-0.58 -1.32%
11/17/09	43.65	44.34	42.86	27,616	43.78	-0.18 -0.41%
11/16/09	43.85	44.89	43.81	26,089	43.96	+0.20 +0.46%
11/13/09	43.33	44.14	42.84	20,234	43.76	+0.44 +1.02%
11/12/09	44.45	44.60	43.20	19,678	43.32	-1.27 -2.85%
11/11/09	44.65	46.00	44.32	37,668	44.59	-0.25 -0.56%
11/10/09	46.46	46.80	44.10	62,531	44.84	-1.71 -3.67%
11/09/09	44.60	46.85	44.60	40,300	46.55	+2.58 +5.87%
11/06/09	45.04	45.71	43.60	34,481	43.97	-0.56 -1.26%
11/05/09	43.78	45.74	43.63	36,676	44.53	+1.23 +2.84%
11/04/09	43.75	44.88	42.91	30,350	43.30	-0.17 -0.39%
11/03/09	43.23	43.66	41.82	24,321	43.47	+0.06 +0.14%
11/02/09	43.83	45.61	43.01	60,570	43.41	-0.38 -0.87%
10/30/09	44.04	46.34	41.71	76,773	43.79	+0.14 +0.32%
10/29/09	43.20	44.80	42.24	33,249	43.65	+0.65 +1.51%
10/28/09	45.45	45.80	43.00	30,203	43.00	-2.38 -5.24%
10/27/09	45.47	46.93	44.00	36,852	45.38	-0.09 -0.20%
10/26/09	48.40	49.00	45.22	70,715	45.47	-2.21 -4.64%
10/23/09	47.31	48.35	44.00	119,685	47.68	+0.81 +1.73%
10/22/09	44.33	47.01	44.01	62,585	46.87	+2.34 +5.25%
10/21/09	44.35	45.50	43.70	69,960	44.53	+0.29 +0.66%
10/20/09	43.85	44.87	43.15	52,203	44.24	+0.22 +0.50%
10/19/09	42.73	44.02	41.71	35,615	44.02	+1.21 +2.83%
10/16/09	43.90	43.90	42.71	18,280	42.81	-1.35 -3.06%
10/15/09	43.26	44.35	42.50	28,746	44.16	+0.46 +1.05%
10/14/09	42.20	43.82	40.19	48,236	43.70	+2.01 +4.82%
10/13/09	42.04	42.76	40.68	19,084	41.69	-0.68 -1.60%
10/12/09	43.16	43.78	42.08	21,565	42.37	-0.81 -1.88%
10/09/09	41.50	43.98	41.50	32,420	43.18	+1.62 +3.90%
10/08/09	41.22	42.00	41.03	30,905	41.56	+0.74 +1.81%
10/07/09	41.49	41.59	40.34	15,085	40.82	-0.22 -0.54%
10/06/09	40.97	41.70	40.40	28,850	41.04	+0.43 +1.06%
10/05/09	39.39	41.85	39.39	51,371	40.61	+1.51 +3.86%
10/02/09	37.86	40.31	37.00	54,186	39.10	+0.85 +2.22%
10/01/09	39.01	39.01	37.76	16,685	38.25	-0.76 -1.95%
09/30/09	40.10	40.35	38.69	48,846	39.01	-1.09 -2.72%
09/29/09	40.74	41.30	38.81	19,219	40.10	-0.46 -1.13%
09/28/09	39.15	41.52	38.16	36,521	40.56	+2.50 +6.57%
09/25/09	37.91	38.24	36.24	37,019	38.06	-0.70 -1.81%
09/24/09	39.41	39.59	38.51	38,480	38.76	-0.79 -2.00%
09/23/09	40.38	40.38	39.55	36,636	39.55	-0.56 -1.40%
09/22/09	39.69	40.42	39.30	61,055	40.11	+0.57 +1.44%
09/21/09	39.20	39.99	39.06	22,524	39.54	-0.13 -0.33%
09/18/09	39.45	39.92	38.20	47,401	39.67	+0.27 +0.69%
09/17/09	38.88	39.43	38.12	15,031	39.40	+0.52 +1.34%
09/16/09	38.06	38.88	37.66	55,075	38.88	+0.82 +2.15%
09/15/09	38.27	38.69	37.81	12,417	38.06	-0.21 -0.55%
09/14/09	38.50	38.50	37.50	38,555	38.27	-0.22 -0.57%
09/11/09	38.70	39.10	37.75	35,442	38.49	+0.50 +1.32%
09/10/09	37.76	38.34	36.12	52,274	37.99	+0.67 +1.80%
09/09/09	35.44	37.60	34.75	40,142	37.32	+2.04 +5.78%
09/08/09	34.50	35.64	34.49	45,544	35.28	+0.91 +2.65%
09/07/09	33.34	34.74	33.34	28,037	34.37	0.00 0.00%
09/04/09	33.34	34.74	33.34	28,037	34.37	+1.04 +3.12%
09/03/09	33.31	34.14	32.34	122,861	33.33	+0.33 +1.00%
09/02/09	33.15	33.70	32.96	60,032	33.00	-0.30 -0.90%
\/ 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