| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 4.75 | | 9-Dec-09 | 4.91 | 4.91 | 4.75 | 4.75 | 2,300 | 4.75 | | 8-Dec-09 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 5.25 | | 7-Dec-09 | 5.25 | 5.25 | 5.25 | 5.25 | 4,700 | 5.25 | | 4-Dec-09 | 5.36 | 5.36 | 5.36 | 5.36 | 0 | 5.36 | | 3-Dec-09 | 5.36 | 5.36 | 5.36 | 5.36 | 0 | 5.36 | | 2-Dec-09 | 5.36 | 5.36 | 5.36 | 5.36 | 10,000 | 5.36 | | 1-Dec-09 | 5.36 | 5.36 | 5.36 | 5.36 | 500 | 5.36 | | 30-Nov-09 | 5.23 | 5.23 | 5.23 | 5.23 | 0 | 5.23 | | 27-Nov-09 | 5.23 | 5.23 | 5.23 | 5.23 | 600 | 5.23 | | 25-Nov-09 | 5.43 | 5.43 | 5.43 | 5.43 | 200 | 5.43 | | 24-Nov-09 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | 23-Nov-09 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | 20-Nov-09 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | 19-Nov-09 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | 18-Nov-09 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | 17-Nov-09 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | 16-Nov-09 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | 13-Nov-09 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | 5.97 | | 12-Nov-09 | 6.02 | 6.10 | 5.96 | 5.97 | 1,200 | 5.97 | | 11-Nov-09 | 5.90 | 5.90 | 5.90 | 5.90 | 0 | 5.90 | | 10-Nov-09 | 5.90 | 5.90 | 5.90 | 5.90 | 500 | 5.90 | | 9-Nov-09 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | | 6-Nov-09 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | | 5-Nov-09 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | | 4-Nov-09 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | | 3-Nov-09 | 5.00 | 5.00 | 5.00 | 5.00 | 2,500 | 5.00 | | 2-Nov-09 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | 5.01 | | 30-Oct-09 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | 5.01 | | 29-Oct-09 | 5.01 | 5.01 | 5.01 | 5.01 | 3,300 | 5.01 | | 28-Oct-09 | 5.06 | 5.06 | 4.85 | 4.85 | 23,000 | 4.85 | | 27-Oct-09 | 5.38 | 5.38 | 5.38 | 5.38 | 300 | 5.38 | | 26-Oct-09 | 5.60 | 5.60 | 5.60 | 5.60 | 2,000 | 5.60 | | 23-Oct-09 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | 5.80 | | 22-Oct-09 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | 5.80 | | 21-Oct-09 | 5.80 | 5.80 | 5.80 | 5.80 | 2,000 | 5.80 | | 20-Oct-09 | 6.00 | 6.02 | 6.00 | 6.02 | 11,800 | 6.02 | | 19-Oct-09 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | 16-Oct-09 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | 15-Oct-09 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | 14-Oct-09 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | 13-Oct-09 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | | 12-Oct-09 | 5.52 | 5.52 | 5.52 | 5.52 | 25,700 | 5.52 | | 9-Oct-09 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 5.25 | | 8-Oct-09 | 5.25 | 5.25 | 5.25 | 5.25 | 1,000 | 5.25 | | 7-Oct-09 | 5.20 | 5.20 | 5.20 | 5.20 | 1,800 | 5.20 | | 6-Oct-09 | 5.26 | 5.26 | 5.26 | 5.26 | 4,400 | 5.26 | | 5-Oct-09 | 5.19 | 5.19 | 5.19 | 5.19 | 0 | 5.19 | | 2-Oct-09 | 5.19 | 5.19 | 5.19 | 5.19 | 0 | 5.19 | | 1-Oct-09 | 5.21 | 5.21 | 5.19 | 5.19 | 1,000 | 5.19 | | 30-Sep-09 | 5.30 | 5.45 | 5.30 | 5.45 | 2,900 | 5.45 | | 29-Sep-09 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | 5.01 | | 28-Sep-09 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | 5.01 | | 25-Sep-09 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | 5.01 | | 24-Sep-09 | 5.01 | 5.01 | 5.01 | 5.01 | 800 | 5.01 | | 23-Sep-09 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | 4.70 | | 22-Sep-09 | 4.70 | 4.70 | 4.70 | 4.70 | 800 | 4.70 | | 21-Sep-09 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | 4.95 | | 18-Sep-09 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | 4.95 | | 17-Sep-09 | 4.95 | 4.95 | 4.95 | 4.95 | 400 | 4.95 | | 16-Sep-09 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | 4.95 | | 15-Sep-09 | 4.95 | 4.95 | 4.95 | 4.95 | 300 | 4.95 | | 14-Sep-09 | 4.75 | 4.75 | 4.72 | 4.72 | 14,000 | 4.72 | | 11-Sep-09 | 4.92 | 4.92 | 4.92 | 4.92 | 800 | 4.92 | | 10-Sep-09 | 4.48 | 4.48 | 4.48 | 4.48 | 0 | 4.48 | | 9-Sep-09 | 4.48 | 4.48 | 4.48 | 4.48 | 0 | 4.48 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.67% Nasdaq 0.00%
Historical Prices
