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

Date	Open	High	Low	Volume	Close	Change %
11/30/09	14.90	15.10	14.80	17,586,924	14.97	-0.03 -0.20%
11/27/09	15.04	15.09	14.88	11,452,844	15.00	-0.30 -1.96%
11/26/09	15.29	15.35	15.17	21,370,526	15.30	0.00 0.00%
11/25/09	15.29	15.35	15.17	21,367,637	15.30	+0.06 +0.39%
11/24/09	15.38	15.49	15.20	19,639,449	15.24	-0.21 -1.36%
11/23/09	15.58	15.65	15.34	24,501,364	15.45	+0.07 +0.46%
11/20/09	15.60	15.74	15.36	16,128,362	15.38	-0.23 -1.47%
11/19/09	15.83	15.85	15.52	26,875,105	15.61	-0.37 -2.32%
11/18/09	16.02	16.13	15.84	12,775,359	15.98	-0.07 -0.44%
11/17/09	15.89	16.11	15.73	22,249,404	16.05	-0.02 -0.12%
11/16/09	16.08	16.19	15.92	26,125,135	16.07	+0.14 +0.88%
11/13/09	15.99	16.10	15.92	26,447,112	15.93	-0.07 -0.44%
11/12/09	16.10	16.28	15.97	10,019,613	16.00	-0.09 -0.56%
11/11/09	16.00	16.16	15.92	16,346,078	16.09	+0.05 +0.31%
11/10/09	16.08	16.36	16.01	24,097,370	16.04	+0.02 +0.12%
11/09/09	16.13	16.19	15.97	14,832,056	16.02	+0.08 +0.50%
11/06/09	15.89	16.03	15.76	13,562,423	15.94	+0.04 +0.25%
11/05/09	15.80	16.00	15.74	27,732,419	15.90	+0.21 +1.34%
11/04/09	15.90	15.90	15.66	18,697,023	15.69	-0.01 -0.06%
11/03/09	15.71	15.79	15.63	17,240,014	15.70	-0.15 -0.95%
11/02/09	15.75	15.90	15.59	15,258,105	15.85	-0.05 -0.31%
10/30/09	16.06	16.37	15.80	22,310,293	15.90	-0.23 -1.43%
10/29/09	16.19	16.38	15.74	39,161,955	16.13	+0.09 +0.56%
10/28/09	16.69	16.77	16.02	25,044,788	16.04	-0.65 -3.89%
10/27/09	16.69	16.87	16.35	19,878,769	16.69	-0.18 -1.07%
10/26/09	17.05	17.20	16.67	21,213,093	16.87	-0.35 -2.03%
10/23/09	17.34	17.75	17.09	17,708,744	17.22	-0.45 -2.55%
10/22/09	17.54	17.75	17.30	15,995,571	17.67	+0.01 +0.06%
10/21/09	17.98	18.02	17.57	46,178,467	17.66	+0.49 +2.85%
10/20/09	16.91	17.41	16.87	38,040,650	17.17	-0.05 -0.29%
10/19/09	16.80	17.29	16.70	17,860,372	17.22	+0.41 +2.44%
10/16/09	16.61	16.85	16.40	20,484,345	16.81	+0.29 +1.76%
10/15/09	16.84	16.89	16.46	24,337,263	16.52	-0.43 -2.54%
10/14/09	16.93	17.03	16.82	17,507,783	16.95	+0.07 +0.41%
10/13/09	16.95	17.00	16.81	19,471,170	16.88	+0.13 +0.78%
10/12/09	17.06	17.11	16.66	16,904,700	16.75	-0.12 -0.71%
10/09/09	17.43	17.48	16.84	28,996,924	16.87	-0.71 -4.04%
10/08/09	17.63	17.86	17.54	27,966,014	17.58	+0.09 +0.51%
10/07/09	17.22	17.49	17.15	12,456,652	17.49	+0.19 +1.10%
10/06/09	16.95	17.35	16.95	21,427,539	17.30	+0.50 +2.98%
10/05/09	16.85	17.12	16.66	22,224,889	16.80	-0.04 -0.24%
10/02/09	17.23	17.35	16.78	32,674,674	16.84	-0.55 -3.16%
\/ 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