| Date | Open | High | Low | Close | Volume | Adj Close* | | 7-Dec-09 | 3.34 | 3.34 | 3.13 | 3.16 | 4,600 | 3.16 | | 4-Dec-09 | 3.30 | 3.30 | 3.13 | 3.25 | 1,600 | 3.25 | | 3-Dec-09 | 3.37 | 3.38 | 3.01 | 3.34 | 4,800 | 3.34 | | 2-Dec-09 | 3.25 | 3.25 | 3.20 | 3.20 | 600 | 3.20 | | 1-Dec-09 | 3.25 | 3.30 | 3.20 | 3.20 | 1,600 | 3.20 | | 30-Nov-09 | 3.23 | 3.39 | 3.13 | 3.26 | 4,400 | 3.26 | | 27-Nov-09 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | 3.07 | | 25-Nov-09 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | 3.07 | | 24-Nov-09 | 3.34 | 3.38 | 3.05 | 3.07 | 14,900 | 3.07 | | 23-Nov-09 | 3.00 | 3.38 | 3.00 | 3.05 | 6,900 | 3.05 | | 20-Nov-09 | 2.83 | 3.00 | 2.83 | 3.00 | 600 | 3.00 | | 19-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 18-Nov-09 | 3.10 | 3.15 | 3.00 | 3.00 | 5,200 | 3.00 | | 17-Nov-09 | 3.02 | 3.02 | 3.02 | 3.02 | 400 | 3.02 | | 16-Nov-09 | 2.99 | 3.03 | 2.88 | 2.95 | 4,900 | 2.95 | | 13-Nov-09 | 2.91 | 2.91 | 2.76 | 2.90 | 700 | 2.90 | | 12-Nov-09 | 2.99 | 2.99 | 2.97 | 2.97 | 500 | 2.97 | | 11-Nov-09 | 2.76 | 2.76 | 2.75 | 2.76 | 2,100 | 2.76 | | 10-Nov-09 | 2.68 | 2.80 | 2.68 | 2.70 | 3,700 | 2.70 | | 9-Nov-09 | 2.58 | 2.94 | 2.58 | 2.65 | 4,300 | 2.65 | | 6-Nov-09 | 3.16 | 3.16 | 2.50 | 2.70 | 8,900 | 2.70 | | 5-Nov-09 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 2.95 | | 4-Nov-09 | 3.01 | 3.01 | 2.94 | 2.95 | 2,200 | 2.95 | | 3-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 100 | 3.00 | | 2-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 1,500 | 3.00 | | 30-Oct-09 | 3.00 | 3.02 | 3.00 | 3.00 | 600 | 3.00 | | 29-Oct-09 | 3.03 | 3.03 | 3.03 | 3.03 | 0 | 3.03 | | 28-Oct-09 | 3.00 | 3.03 | 3.00 | 3.03 | 1,600 | 3.03 | | 27-Oct-09 | 3.01 | 3.01 | 2.97 | 3.00 | 1,500 | 3.00 | | 26-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 23-Oct-09 | 3.09 | 3.09 | 2.99 | 3.00 | 3,600 | 3.00 | | 22-Oct-09 | 3.06 | 3.06 | 3.00 | 3.00 | 6,400 | 3.00 | | 21-Oct-09 | 3.05 | 3.19 | 3.05 | 3.06 | 700 | 3.06 | | 20-Oct-09 | 3.07 | 3.08 | 3.03 | 3.05 | 1,700 | 3.05 | | 19-Oct-09 | 3.05 | 3.37 | 3.05 | 3.26 | 1,400 | 3.26 | | 16-Oct-09 | 3.17 | 3.22 | 3.08 | 3.16 | 3,900 | 3.16 | | 15-Oct-09 | 3.11 | 3.33 | 3.00 | 3.25 | 12,400 | 3.25 | | 14-Oct-09 | 3.10 | 3.25 | 3.10 | 3.25 | 6,500 | 3.25 | | 13-Oct-09 | 3.14 | 3.29 | 3.14 | 3.17 | 5,700 | 3.17 | | 12-Oct-09 | 3.05 | 3.28 | 3.05 | 3.21 | 15,500 | 3.21 | | 9-Oct-09 | 2.89 | 3.05 | 2.89 | 3.02 | 7,900 | 3.02 | | 8-Oct-09 | 3.03 | 3.03 | 2.92 | 2.96 | 5,600 | 2.96 | | 7-Oct-09 | 3.10 | 3.26 | 2.97 | 3.03 | 36,600 | 3.03 | | 6-Oct-09 | 3.13 | 3.27 | 3.06 | 3.06 | 8,500 | 3.06 | | 5-Oct-09 | 3.24 | 3.35 | 3.07 | 3.13 | 6,700 | 3.13 | | 2-Oct-09 | 2.85 | 3.34 | 2.85 | 3.15 | 8,300 | 3.15 | | 1-Oct-09 | 3.07 | 3.09 | 3.07 | 3.09 | 1,900 | 3.09 | | 30-Sep-09 | 3.03 | 3.03 | 3.03 | 3.03 | 4,300 | 3.03 | | 29-Sep-09 | 3.01 | 3.01 | 2.88 | 2.97 | 21,500 | 2.97 | | 28-Sep-09 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | 3.08 | | 25-Sep-09 | 3.01 | 3.09 | 3.00 | 3.08 | 8,500 | 3.08 | | 24-Sep-09 | 3.03 | 3.05 | 3.01 | 3.02 | 9,300 | 3.02 | | 23-Sep-09 | 3.06 | 3.10 | 3.03 | 3.10 | 11,600 | 3.10 | | 22-Sep-09 | 3.05 | 3.14 | 3.02 | 3.14 | 5,800 | 3.14 | | 21-Sep-09 | 3.13 | 3.14 | 3.10 | 3.10 | 5,000 | 3.10 | | 18-Sep-09 | 3.19 | 3.21 | 3.06 | 3.12 | 24,200 | 3.12 | | 17-Sep-09 | 3.22 | 3.28 | 3.05 | 3.26 | 21,000 | 3.26 | | 16-Sep-09 | 3.16 | 3.24 | 3.03 | 3.22 | 7,400 | 3.22 | | 15-Sep-09 | 3.37 | 3.37 | 3.05 | 3.25 | 23,300 | 3.25 | | 14-Sep-09 | 3.22 | 3.42 | 2.99 | 3.22 | 31,600 | 3.22 | | 11-Sep-09 | 3.43 | 3.59 | 3.20 | 3.59 | 12,400 | 3.59 | | 10-Sep-09 | 3.42 | 3.75 | 3.42 | 3.62 | 8,000 | 3.62 | | 9-Sep-09 | 3.61 | 3.63 | 3.45 | 3.45 | 1,400 | 3.45 | | 8-Sep-09 | 3.44 | 3.74 | 3.44 | 3.74 | 600 | 3.74 | | 4-Sep-09 | 3.80 | 3.80 | 3.43 | 3.43 | 2,500 | 3.43 | | 3-Sep-09 | 3.60 | 3.80 | 3.44 | 3.60 | 2,300 | 3.60 | | * Close price adjusted for dividends and splits. |
|
| |
|
1.04% Nasdaq 
Historical Prices
