| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | 8.10 | | 23-Nov-09 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | 8.10 | | 20-Nov-09 | 6.81 | 8.10 | 6.81 | 8.10 | 6,600 | 8.10 | | 19-Nov-09 | 8.00 | 8.00 | 6.00 | 6.50 | 11,200 | 6.50 | | 18-Nov-09 | 7.75 | 8.00 | 7.25 | 7.75 | 10,900 | 7.75 | | 17-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 16-Nov-09 | 6.50 | 8.00 | 6.50 | 8.00 | 900 | 8.00 | | 13-Nov-09 | 6.50 | 6.50 | 6.50 | 6.50 | 0 | 6.50 | | 12-Nov-09 | 6.50 | 6.50 | 6.50 | 6.50 | 800 | 6.50 | | 11-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 10-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 7,600 | 8.00 | | 9-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 6-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 5-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 4-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 2,100 | 8.00 | | 3-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 2-Nov-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 30-Oct-09 | 8.00 | 8.00 | 6.50 | 8.00 | 400 | 8.00 | | 29-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 200 | 8.00 | | 28-Oct-09 | 6.50 | 6.50 | 6.50 | 6.50 | 200 | 6.50 | | 27-Oct-09 | 6.55 | 8.25 | 6.50 | 8.25 | 1,800 | 8.25 | | 26-Oct-09 | 8.25 | 8.25 | 8.25 | 8.25 | 100 | 8.25 | | 23-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 22-Oct-09 | 7.99 | 8.00 | 7.99 | 8.00 | 200 | 8.00 | | 21-Oct-09 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | 8.75 | | 20-Oct-09 | 8.75 | 8.75 | 8.75 | 8.75 | 100 | 8.75 | | 19-Oct-09 | 6.50 | 6.50 | 6.50 | 6.50 | 200 | 6.50 | | 16-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 15-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 14-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 13-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 12-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 9-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 8-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 7-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 6-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 4,600 | 8.00 | | 5-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 2-Oct-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 1-Oct-09 | 7.90 | 8.00 | 7.90 | 8.00 | 20,000 | 8.00 | | 30-Sep-09 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | 29-Sep-09 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | 28-Sep-09 | 6.50 | 7.99 | 6.50 | 7.90 | 3,100 | 7.90 | | 25-Sep-09 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | 8.90 | | 24-Sep-09 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | 8.90 | | 23-Sep-09 | 9.00 | 9.00 | 8.90 | 8.90 | 20,000 | 8.90 | | 22-Sep-09 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | 9.00 | | 21-Sep-09 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | 9.00 | | 18-Sep-09 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | 9.00 | | 17-Sep-09 | 9.00 | 9.00 | 9.00 | 9.00 | 900 | 9.00 | | 16-Sep-09 | 8.50 | 9.00 | 8.50 | 9.00 | 600 | 9.00 | | 15-Sep-09 | 9.00 | 9.00 | 9.00 | 9.00 | 15,000 | 9.00 | | 14-Sep-09 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | 7.00 | | 11-Sep-09 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | 7.00 | | 10-Sep-09 | 7.00 | 7.00 | 7.00 | 7.00 | 20,400 | 7.00 | | 9-Sep-09 | 7.25 | 7.25 | 7.25 | 7.25 | 200 | 7.25 | | 8-Sep-09 | 7.00 | 7.25 | 7.00 | 7.25 | 5,000 | 7.25 | | 4-Sep-09 | 6.50 | 6.50 | 6.50 | 6.50 | 100 | 6.50 | | 3-Sep-09 | 7.20 | 7.20 | 7.20 | 7.20 | 400 | 7.20 | | 2-Sep-09 | 7.20 | 7.25 | 7.20 | 7.25 | 1,000 | 7.25 | | 1-Sep-09 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | 7.40 | | 31-Aug-09 | 7.40 | 7.40 | 7.40 | 7.40 | 900 | 7.40 | | 28-Aug-09 | 6.50 | 9.00 | 6.49 | 7.50 | 22,500 | 7.50 | | 27-Aug-09 | 6.50 | 6.50 | 6.50 | 6.50 | 0 | 6.50 | | 26-Aug-09 | 6.49 | 6.50 | 6.49 | 6.50 | 6,500 | 6.50 | | 25-Aug-09 | 6.30 | 6.30 | 6.30 | 6.30 | 0 | 6.30 | | 24-Aug-09 | 6.30 | 6.50 | 6.30 | 6.30 | 6,400 | 6.30 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.16% Nasdaq 
Historical Prices
