| Date | Open | High | Low | Close | Volume | Adj Close* | | 17-Dec-09 | 509.00 | 509.00 | 509.00 | 509.00 | 0 | 509.00 | | 16-Dec-09 | 500.00 | 505.00 | 500.00 | 500.00 | 200 | 500.00 | | 15-Dec-09 | 500.00 | 500.00 | 490.00 | 490.00 | 1,000 | 490.00 | | 14-Dec-09 | 500.00 | 500.00 | 500.00 | 500.00 | 100 | 500.00 | | 11-Dec-09 | 490.00 | 505.00 | 490.00 | 495.00 | 200 | 495.00 | | 10-Dec-09 | 505.00 | 505.00 | 490.00 | 495.00 | 100 | 495.00 | | 9-Dec-09 | 501.00 | 505.00 | 495.00 | 495.00 | 100 | 495.00 | | 8-Dec-09 | 500.00 | 500.00 | 495.00 | 500.00 | 100 | 500.00 | | 7-Dec-09 | 510.00 | 510.00 | 500.00 | 500.00 | 100 | 500.00 | | 4-Dec-09 | 510.00 | 510.00 | 499.90 | 499.99 | 400 | 499.99 | | 3-Dec-09 | 496.00 | 510.00 | 494.00 | 500.00 | 400 | 500.00 | | 2-Dec-09 | 495.00 | 508.00 | 495.00 | 499.90 | 600 | 499.90 | | 1-Dec-09 | 508.00 | 509.00 | 501.50 | 509.00 | 400 | 509.00 | | 30-Nov-09 | 508.00 | 509.00 | 506.00 | 508.99 | 300 | 508.99 | | 27-Nov-09 | 500.00 | 500.00 | 500.00 | 500.00 | 200 | 500.00 | | 25-Nov-09 | 499.00 | 505.00 | 485.00 | 505.00 | 200 | 505.00 | | 24-Nov-09 | 490.00 | 503.00 | 490.00 | 503.00 | 100 | 503.00 | | 23-Nov-09 | 504.00 | 504.00 | 495.00 | 503.99 | 200 | 503.99 | | 20-Nov-09 | 495.00 | 505.00 | 495.00 | 505.00 | 300 | 505.00 | | 19-Nov-09 | 485.00 | 485.00 | 485.00 | 485.00 | 100 | 485.00 | | 18-Nov-09 | 509.00 | 509.00 | 504.00 | 504.00 | 100 | 504.00 | | 17-Nov-09 | 509.99 | 509.99 | 506.00 | 506.00 | 100 | 506.00 | | 16-Nov-09 | 510.00 | 510.00 | 504.95 | 508.00 | 800 | 508.00 | | 13-Nov-09 | 485.00 | 498.00 | 485.00 | 497.00 | 1,200 | 497.00 | | 12-Nov-09 | 482.00 | 490.00 | 482.00 | 485.00 | 400 | 485.00 | | 11-Nov-09 | 495.00 | 495.00 | 480.05 | 485.00 | 200 | 485.00 | | 10-Nov-09 | 480.00 | 485.00 | 480.00 | 485.00 | 100 | 485.00 | | 9-Nov-09 | 495.00 | 495.00 | 485.00 | 486.00 | 500 | 486.00 | | 6-Nov-09 | 485.00 | 495.00 | 480.00 | 495.00 | 300 | 495.00 | | 5-Nov-09 | 477.00 | 485.00 | 477.00 | 485.00 | 100 | 485.00 | | 4-Nov-09 | 480.00 | 480.00 | 480.00 | 480.00 | 100 | 480.00 | | 3-Nov-09 | 477.00 | 485.00 | 477.00 | 485.00 | 300 | 485.00 | | 2-Nov-09 | 475.00 | 475.00 | 475.00 | 475.00 | 100 | 475.00 | | 30-Oct-09 | 490.00 | 490.00 | 474.00 | 475.00 | 100 | 475.00 | | 29-Oct-09 | 472.00 | 473.00 | 472.00 | 473.00 | 100 | 473.00 | | 28-Oct-09 | 472.00 | 481.00 | 472.00 | 481.00 | 100 | 481.00 | | 27-Oct-09 | 472.05 | 475.00 | 472.00 | 472.00 | 200 | 472.00 | | 26-Oct-09 | 485.00 | 485.00 | 482.00 | 482.00 | 100 | 482.00 | | 23-Oct-09 | 484.99 | 485.00 | 484.99 | 485.00 | 100 | 485.00 | | 22-Oct-09 | 475.00 | 490.00 | 475.00 | 485.00 | 700 | 485.00 | | 21-Oct-09 | 474.00 | 476.00 | 474.00 | 476.00 | 300 | 476.00 | | 20-Oct-09 | 472.00 | 474.01 | 472.00 | 474.00 | 500 | 474.00 | | 19-Oct-09 | 472.00 | 475.00 | 472.00 | 472.00 | 300 | 472.00 | | 16-Oct-09 | 477.00 | 477.00 | 475.00 | 475.00 | 800 | 475.00 | | 15-Oct-09 | 475.00 | 477.00 | 475.00 | 477.00 | 500 | 477.00 | | 14-Oct-09 | 477.00 | 482.00 | 477.00 | 480.00 | 400 | 480.00 | | 13-Oct-09 | 470.00 | 475.00 | 470.00 | 475.00 | 300 | 475.00 | | 12-Oct-09 | 478.00 | 478.00 | 470.00 | 475.00 | 300 | 475.00 | | 9-Oct-09 | 478.00 | 478.00 | 472.00 | 478.00 | 200 | 478.00 | | 8-Oct-09 | 479.00 | 479.00 | 478.00 | 478.00 | 200 | 478.00 | | 7-Oct-09 | 475.00 | 475.00 | 475.00 | 475.00 | 0 | 475.00 | | 6-Oct-09 | 477.00 | 477.00 | 475.00 | 475.00 | 100 | 475.00 | | 5-Oct-09 | 477.00 | 477.00 | 475.00 | 475.00 | 700 | 475.00 | | 2-Oct-09 | 480.00 | 480.00 | 480.00 | 480.00 | 100 | 480.00 | | 1-Oct-09 | 480.00 | 482.50 | 480.00 | 482.50 | 600 | 482.50 | | 30-Sep-09 | 480.00 | 483.00 | 480.00 | 482.00 | 600 | 482.00 | | 29-Sep-09 | 485.00 | 485.01 | 480.00 | 480.00 | 700 | 480.00 | | 28-Sep-09 | 486.00 | 486.00 | 485.00 | 485.00 | 300 | 485.00 | | 25-Sep-09 | 487.90 | 488.00 | 486.00 | 488.00 | 200 | 488.00 | | 24-Sep-09 | 490.00 | 490.00 | 488.00 | 488.00 | 100 | 488.00 | | 23-Sep-09 | 496.00 | 496.00 | 490.00 | 490.00 | 100 | 490.00 | | 22-Sep-09 | 490.00 | 495.00 | 490.00 | 490.00 | 300 | 490.00 | | 21-Sep-09 | 500.00 | 500.00 | 496.00 | 496.00 | 300 | 496.00 | | 18-Sep-09 | 506.00 | 506.00 | 500.00 | 504.00 | 100 | 504.00 | | 17-Sep-09 | 500.00 | 510.00 | 500.00 | 507.00 | 600 | 507.00 | | 16-Sep-09 | 489.00 | 509.00 | 485.01 | 500.00 | 2,400 | 500.00 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.36% Nasdaq 
Historical Prices
