| Date | Open | High | Low | Close | Volume | Adj Close* | | 11-Nov-09 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | 8.46 | | 10-Nov-09 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | 8.46 | | 9-Nov-09 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | 8.46 | | 6-Nov-09 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | 8.46 | | 5-Nov-09 | 8.47 | 8.47 | 8.45 | 8.46 | 1,258,700 | 8.46 | | 4-Nov-09 | 8.45 | 8.47 | 8.45 | 8.46 | 1,341,200 | 8.46 | | 3-Nov-09 | 8.46 | 8.47 | 8.46 | 8.47 | 1,400,600 | 8.47 | | 2-Nov-09 | 8.45 | 8.47 | 8.42 | 8.44 | 1,827,200 | 8.44 | | 30-Oct-09 | 8.42 | 8.47 | 8.37 | 8.46 | 3,989,600 | 8.46 | | 29-Oct-09 | 8.41 | 8.43 | 8.40 | 8.42 | 3,994,400 | 8.42 | | 28-Oct-09 | 8.43 | 8.44 | 8.39 | 8.40 | 2,263,300 | 8.40 | | 27-Oct-09 | 8.44 | 8.44 | 8.41 | 8.42 | 647,000 | 8.42 | | 26-Oct-09 | 8.44 | 8.47 | 8.40 | 8.41 | 1,634,000 | 8.41 | | 23-Oct-09 | 8.42 | 8.45 | 8.42 | 8.43 | 3,377,300 | 8.43 | | 22-Oct-09 | 8.37 | 8.42 | 8.36 | 8.41 | 3,255,700 | 8.41 | | 21-Oct-09 | 8.39 | 8.40 | 8.35 | 8.37 | 2,157,900 | 8.37 | | 20-Oct-09 | 8.40 | 8.41 | 8.38 | 8.38 | 2,702,900 | 8.38 | | 19-Oct-09 | 8.41 | 8.42 | 8.40 | 8.41 | 4,475,700 | 8.41 | | 16-Oct-09 | 8.41 | 8.42 | 8.39 | 8.39 | 3,616,200 | 8.39 | | 15-Oct-09 | 8.39 | 8.41 | 8.39 | 8.39 | 2,938,100 | 8.39 | | 14-Oct-09 | 8.38 | 8.42 | 8.38 | 8.40 | 7,035,400 | 8.40 | | 13-Oct-09 | 7.98 | 8.40 | 7.93 | 8.39 | 24,957,100 | 8.39 | | 12-Oct-09 | 7.96 | 8.03 | 7.96 | 7.98 | 379,500 | 7.98 | | 9-Oct-09 | 7.90 | 8.00 | 7.90 | 8.00 | 1,366,600 | 8.00 | | 8-Oct-09 | 8.01 | 8.08 | 7.88 | 7.91 | 7,735,500 | 7.91 | | 7-Oct-09 | 7.85 | 8.06 | 7.77 | 7.99 | 4,042,800 | 7.99 | | 6-Oct-09 | 7.91 | 7.93 | 7.67 | 7.84 | 2,524,300 | 7.84 | | 5-Oct-09 | 7.94 | 7.94 | 7.87 | 7.93 | 820,700 | 7.93 | | 2-Oct-09 | 7.90 | 7.93 | 7.83 | 7.89 | 806,900 | 7.89 | | 1-Oct-09 | 7.99 | 7.99 | 7.90 | 7.91 | 549,800 | 7.91 | | 30-Sep-09 | 7.90 | 8.02 | 7.86 | 7.98 | 3,581,400 | 7.98 | | 29-Sep-09 | 7.95 | 7.98 | 7.85 | 7.89 | 1,467,800 | 7.89 | | 28-Sep-09 | 7.90 | 8.00 | 7.88 | 7.97 | 820,400 | 7.97 | | 25-Sep-09 | 7.99 | 8.05 | 7.85 | 7.86 | 2,379,500 | 7.86 | | 24-Sep-09 | 7.90 | 8.04 | 7.90 | 8.01 | 3,541,300 | 8.01 | | 23-Sep-09 | 8.03 | 8.10 | 7.86 | 7.86 | 3,798,200 | 7.86 | | 22-Sep-09 | 7.98 | 8.04 | 7.92 | 8.01 | 3,106,000 | 8.01 | | 21-Sep-09 | 7.93 | 8.00 | 7.90 | 7.97 | 686,200 | 7.97 | | 18-Sep-09 | 7.88 | 7.99 | 7.88 | 7.98 | 1,537,000 | 7.98 | | 17-Sep-09 | 8.12 | 8.12 | 7.80 | 7.89 | 2,699,300 | 7.89 | | 16-Sep-09 | 7.87 | 8.13 | 7.87 | 8.12 | 3,498,700 | 8.12 | | 15-Sep-09 | 7.85 | 7.92 | 7.85 | 7.88 | 1,785,700 | 7.88 | | 14-Sep-09 | 7.84 | 7.88 | 7.64 | 7.75 | 2,144,500 | 7.75 | | 11-Sep-09 | 7.90 | 7.90 | 7.75 | 7.85 | 553,700 | 7.85 | | 10-Sep-09 | 7.80 | 7.95 | 7.73 | 7.93 | 2,528,300 | 7.93 | | 9-Sep-09 | 7.85 | 7.93 | 7.76 | 7.79 | 1,638,700 | 7.79 | | 8-Sep-09 | 7.72 | 7.86 | 7.68 | 7.86 | 1,311,900 | 7.86 | | 4-Sep-09 | 7.59 | 7.74 | 7.58 | 7.70 | 808,700 | 7.70 | | 3-Sep-09 | 7.41 | 7.68 | 7.29 | 7.62 | 2,732,100 | 7.62 | | 2-Sep-09 | 7.46 | 7.50 | 7.39 | 7.40 | 890,100 | 7.40 | | 1-Sep-09 | 7.52 | 7.61 | 7.39 | 7.41 | 2,386,300 | 7.41 | | 31-Aug-09 | 7.56 | 7.62 | 7.45 | 7.57 | 1,634,700 | 7.57 | | 28-Aug-09 | 7.77 | 7.77 | 7.50 | 7.57 | 2,749,300 | 7.57 | | 27-Aug-09 | 7.72 | 7.81 | 7.48 | 7.77 | 4,229,800 | 7.77 | | 26-Aug-09 | 7.95 | 7.99 | 7.81 | 7.90 | 1,815,200 | 7.90 | | 25-Aug-09 | 8.10 | 8.10 | 7.93 | 7.96 | 1,919,300 | 7.96 | | 24-Aug-09 | 8.03 | 8.10 | 8.03 | 8.08 | 836,300 | 8.08 | | 21-Aug-09 | 8.03 | 8.04 | 7.91 | 8.04 | 1,677,000 | 8.04 | | 20-Aug-09 | 7.95 | 8.07 | 7.95 | 8.06 | 843,900 | 8.06 | | 19-Aug-09 | 7.95 | 7.99 | 7.88 | 7.99 | 822,800 | 7.99 | | 18-Aug-09 | 7.95 | 8.00 | 7.89 | 7.94 | 816,000 | 7.94 | | 17-Aug-09 | 7.82 | 8.00 | 7.80 | 7.97 | 2,813,200 | 7.97 | | 14-Aug-09 | 7.89 | 7.89 | 7.75 | 7.86 | 882,200 | 7.86 | | 13-Aug-09 | 7.62 | 7.90 | 7.58 | 7.90 | 1,504,700 | 7.90 | | 12-Aug-09 | 7.59 | 7.67 | 7.55 | 7.59 | 1,422,600 | 7.59 | | 11-Aug-09 | 7.58 | 7.66 | 7.54 | 7.57 | 828,600 | 7.57 | | * Close price adjusted for dividends and splits. |
|
1.37% Nasdaq 
Historical Prices
