| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Dec-09 | 3.16 | 3.16 | 3.16 | 3.16 | 0 | 3.16 | | 23-Dec-09 | 3.69 | 3.69 | 3.04 | 3.16 | 4,000 | 3.16 | | 22-Dec-09 | 3.28 | 3.50 | 3.00 | 3.50 | 8,900 | 3.50 | | 21-Dec-09 | 3.06 | 3.06 | 3.00 | 3.01 | 6,100 | 3.01 | | 18-Dec-09 | 3.05 | 3.30 | 3.03 | 3.03 | 2,200 | 3.03 | | 17-Dec-09 | 3.20 | 3.20 | 3.20 | 3.20 | 100 | 3.20 | | 16-Dec-09 | 3.01 | 3.03 | 3.01 | 3.03 | 1,300 | 3.03 | | 15-Dec-09 | 3.18 | 3.18 | 3.18 | 3.18 | 200 | 3.18 | | 14-Dec-09 | 3.18 | 3.18 | 3.18 | 3.18 | 100 | 3.18 | | 11-Dec-09 | 3.08 | 3.08 | 3.08 | 3.08 | 100 | 3.08 | | 10-Dec-09 | 3.03 | 3.03 | 3.03 | 3.03 | 0 | 3.03 | | 9-Dec-09 | 3.20 | 3.20 | 3.03 | 3.03 | 3,400 | 3.03 | | 8-Dec-09 | 3.16 | 3.16 | 3.15 | 3.15 | 1,000 | 3.15 | | 7-Dec-09 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | 4-Dec-09 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | 3-Dec-09 | 3.20 | 3.20 | 3.19 | 3.20 | 2,000 | 3.20 | | 2-Dec-09 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.15 | | 1-Dec-09 | 3.16 | 3.34 | 3.15 | 3.15 | 800 | 3.15 | | 30-Nov-09 | 3.29 | 3.30 | 3.29 | 3.30 | 500 | 3.30 | | 27-Nov-09 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.15 | | 25-Nov-09 | 3.24 | 3.24 | 3.15 | 3.15 | 500 | 3.15 | | 24-Nov-09 | 3.20 | 3.20 | 3.20 | 3.20 | 2,200 | 3.20 | | 23-Nov-09 | 3.30 | 3.39 | 3.15 | 3.39 | 1,500 | 3.39 | | 20-Nov-09 | 3.26 | 3.39 | 3.26 | 3.39 | 200 | 3.39 | | 19-Nov-09 | 3.27 | 3.30 | 3.27 | 3.30 | 800 | 3.30 | | 18-Nov-09 | 3.26 | 3.47 | 3.26 | 3.47 | 600 | 3.47 | | 17-Nov-09 | 3.50 | 3.50 | 3.50 | 3.50 | 100 | 3.50 | | 16-Nov-09 | 3.60 | 3.60 | 3.18 | 3.40 | 6,500 | 3.40 | | 13-Nov-09 | 3.72 | 3.76 | 3.72 | 3.76 | 1,400 | 3.76 | | 12-Nov-09 | 3.74 | 3.74 | 3.74 | 3.74 | 0 | 3.74 | | 11-Nov-09 | 3.40 | 3.74 | 3.40 | 3.74 | 4,400 | 3.74 | | 10-Nov-09 | 3.49 | 3.49 | 3.48 | 3.49 | 1,000 | 3.49 | | 9-Nov-09 | 3.14 | 3.49 | 3.14 | 3.49 | 400 | 3.49 | | 6-Nov-09 | 3.31 | 3.40 | 3.31 | 3.40 | 2,300 | 3.40 | | 5-Nov-09 | 3.08 | 3.29 | 3.08 | 3.08 | 1,800 | 3.08 | | 4-Nov-09 | 3.18 | 3.19 | 3.18 | 3.19 | 1,100 | 3.19 | | 3-Nov-09 | 3.04 | 3.04 | 3.03 | 3.03 | 3,100 | 3.03 | | 2-Nov-09 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | 3.25 | | 30-Oct-09 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | 3.25 | | 29-Oct-09 | 3.50 | 3.50 | 3.21 | 3.25 | 2,600 | 3.25 | | 28-Oct-09 | 3.03 | 3.60 | 3.00 | 3.50 | 18,400 | 3.50 | | 27-Oct-09 | 3.20 | 3.25 | 3.06 | 3.25 | 1,600 | 3.25 | | 26-Oct-09 | 3.23 | 3.25 | 3.23 | 3.25 | 3,200 | 3.25 | | 23-Oct-09 | 3.38 | 3.38 | 3.38 | 3.38 | 900 | 3.38 | | 22-Oct-09 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | 3.25 | | 21-Oct-09 | 3.34 | 3.36 | 3.13 | 3.25 | 7,200 | 3.25 | | 20-Oct-09 | 3.22 | 3.35 | 3.20 | 3.35 | 1,500 | 3.35 | | 19-Oct-09 | 3.12 | 3.28 | 3.12 | 3.25 | 1,200 | 3.25 | | 16-Oct-09 | 3.02 | 3.05 | 3.00 | 3.01 | 6,800 | 3.01 | | 15-Oct-09 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.15 | | 14-Oct-09 | 3.15 | 3.15 | 3.15 | 3.15 | 1,500 | 3.15 | | 13-Oct-09 | 3.27 | 3.27 | 2.90 | 3.06 | 1,500 | 3.06 | | 12-Oct-09 | 2.84 | 3.17 | 2.84 | 3.17 | 6,100 | 3.17 | | 9-Oct-09 | 3.01 | 3.04 | 3.01 | 3.03 | 1,800 | 3.03 | | 8-Oct-09 | 3.20 | 3.20 | 3.00 | 3.01 | 3,800 | 3.01 | | 7-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 100 | 3.00 | | 6-Oct-09 | 2.92 | 3.18 | 2.80 | 3.18 | 3,200 | 3.18 | | 5-Oct-09 | 3.07 | 3.09 | 2.89 | 3.00 | 14,700 | 3.00 | | 2-Oct-09 | 3.07 | 3.11 | 3.07 | 3.11 | 1,500 | 3.11 | | 1-Oct-09 | 3.28 | 3.28 | 3.00 | 3.00 | 8,900 | 3.00 | | 30-Sep-09 | 3.21 | 3.30 | 3.15 | 3.27 | 16,300 | 3.27 | | 29-Sep-09 | 3.31 | 3.31 | 3.26 | 3.29 | 1,000 | 3.29 | | 28-Sep-09 | 3.50 | 3.52 | 3.36 | 3.36 | 1,900 | 3.36 | | 25-Sep-09 | 3.38 | 3.84 | 3.37 | 3.84 | 600 | 3.84 | | 24-Sep-09 | 3.50 | 3.70 | 3.50 | 3.70 | 2,900 | 3.70 | | 23-Sep-09 | 3.99 | 3.99 | 3.66 | 3.88 | 10,100 | 3.88 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.51% Nasdaq 
Historical Prices
