| Date | Open | High | Low | Close | Volume | Adj Close* | | 2-Dec-09 | 3.03 | 3.10 | 3.00 | 3.00 | 17,500 | 3.00 | | 1-Dec-09 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.15 | | 30-Nov-09 | 3.15 | 3.15 | 3.15 | 3.15 | 500 | 3.15 | | 27-Nov-09 | 3.02 | 3.02 | 3.02 | 3.02 | 300 | 3.02 | | 25-Nov-09 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | 3.10 | | 24-Nov-09 | 3.18 | 3.18 | 3.06 | 3.10 | 600 | 3.10 | | 23-Nov-09 | 3.19 | 3.19 | 3.19 | 3.19 | 0 | 3.19 | | 20-Nov-09 | 3.04 | 3.20 | 3.04 | 3.19 | 2,400 | 3.19 | | 19-Nov-09 | 3.15 | 3.15 | 3.05 | 3.05 | 1,700 | 3.05 | | 18-Nov-09 | 3.25 | 3.25 | 3.02 | 3.15 | 10,300 | 3.15 | | 17-Nov-09 | 3.22 | 3.22 | 3.22 | 3.22 | 0 | 3.22 | | 16-Nov-09 | 3.24 | 3.25 | 3.15 | 3.22 | 8,200 | 3.22 | | 13-Nov-09 | 3.15 | 3.25 | 3.15 | 3.25 | 2,500 | 3.25 | | 12-Nov-09 | 3.21 | 3.29 | 3.02 | 3.29 | 4,600 | 3.29 | | 11-Nov-09 | 3.29 | 3.29 | 3.26 | 3.27 | 600 | 3.27 | | 10-Nov-09 | 3.23 | 3.25 | 3.23 | 3.25 | 21,600 | 3.25 | | 9-Nov-09 | 3.00 | 3.49 | 3.00 | 3.49 | 600 | 3.49 | | 6-Nov-09 | 3.15 | 3.15 | 3.00 | 3.00 | 4,300 | 3.00 | | 5-Nov-09 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | 4-Nov-09 | 3.23 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | | 3-Nov-09 | 3.23 | 3.23 | 3.22 | 3.23 | 2,600 | 3.23 | | 2-Nov-09 | 3.26 | 3.26 | 3.25 | 3.25 | 1,300 | 3.25 | | 30-Oct-09 | 3.34 | 3.66 | 3.17 | 3.17 | 1,600 | 3.17 | | 29-Oct-09 | 3.20 | 3.24 | 3.20 | 3.24 | 500 | 3.24 | | 28-Oct-09 | 3.25 | 3.25 | 3.20 | 3.20 | 2,500 | 3.20 | | 27-Oct-09 | 3.30 | 3.30 | 3.30 | 3.30 | 0 | 3.30 | | 26-Oct-09 | 3.25 | 3.30 | 3.25 | 3.30 | 1,600 | 3.30 | | 23-Oct-09 | 3.21 | 3.22 | 3.05 | 3.22 | 2,700 | 3.22 | | 22-Oct-09 | 3.26 | 3.27 | 3.26 | 3.26 | 2,100 | 3.26 | | 21-Oct-09 | 3.13 | 3.28 | 3.13 | 3.28 | 2,200 | 3.28 | | 20-Oct-09 | 3.14 | 3.15 | 3.13 | 3.15 | 1,500 | 3.15 | | 19-Oct-09 | 3.24 | 3.24 | 3.24 | 3.24 | 0 | 3.24 | | 16-Oct-09 | 3.22 | 3.24 | 3.17 | 3.24 | 1,500 | 3.24 | | 15-Oct-09 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 3.26 | | 14-Oct-09 | 3.10 | 3.26 | 3.10 | 3.26 | 2,900 | 3.26 | | 13-Oct-09 | 3.25 | 3.25 | 3.05 | 3.25 | 7,400 | 3.25 | | 12-Oct-09 | 3.26 | 3.26 | 3.26 | 3.26 | 1,000 | 3.26 | | 9-Oct-09 | 3.30 | 3.30 | 3.22 | 3.25 | 7,600 | 3.25 | | 8-Oct-09 | 3.20 | 3.28 | 3.17 | 3.23 | 11,600 | 3.23 | | 7-Oct-09 | 3.13 | 3.20 | 3.13 | 3.20 | 3,100 | 3.20 | | 6-Oct-09 | 3.06 | 3.20 | 3.06 | 3.20 | 11,900 | 3.20 | | 5-Oct-09 | 3.05 | 3.15 | 3.05 | 3.15 | 7,500 | 3.15 | | 2-Oct-09 | 3.11 | 3.15 | 3.11 | 3.15 | 3,500 | 3.15 | | 1-Oct-09 | 3.20 | 3.20 | 3.05 | 3.05 | 3,200 | 3.05 | | 30-Sep-09 | 3.05 | 3.15 | 3.05 | 3.14 | 7,900 | 3.14 | | 29-Sep-09 | 3.05 | 3.10 | 3.05 | 3.10 | 500 | 3.10 | | 28-Sep-09 | 3.02 | 3.05 | 3.02 | 3.05 | 1,200 | 3.05 | | 25-Sep-09 | 3.00 | 3.11 | 3.00 | 3.11 | 4,000 | 3.11 | | 24-Sep-09 | 3.09 | 3.09 | 3.03 | 3.05 | 5,800 | 3.05 | | 23-Sep-09 | 3.10 | 3.13 | 3.09 | 3.09 | 7,200 | 3.09 | | 22-Sep-09 | 3.05 | 3.10 | 2.99 | 3.10 | 10,700 | 3.10 | | 21-Sep-09 | 2.90 | 2.90 | 2.90 | 2.90 | 1,000 | 2.90 | | 18-Sep-09 | 2.90 | 3.14 | 2.90 | 2.90 | 2,100 | 2.90 | | 17-Sep-09 | 3.10 | 3.10 | 3.05 | 3.05 | 4,000 | 3.05 | | 16-Sep-09 | 3.15 | 3.20 | 3.14 | 3.20 | 6,800 | 3.20 | | 15-Sep-09 | 3.02 | 3.14 | 2.93 | 3.14 | 6,500 | 3.14 | | 14-Sep-09 | 3.05 | 3.05 | 2.65 | 3.05 | 60,400 | 3.05 | | 11-Sep-09 | 3.10 | 3.10 | 3.10 | 3.10 | 4,700 | 3.10 | | 10-Sep-09 | 3.08 | 3.25 | 3.03 | 3.15 | 12,500 | 3.15 | | 9-Sep-09 | 3.03 | 3.08 | 3.03 | 3.08 | 14,600 | 3.08 | | 8-Sep-09 | 2.90 | 3.05 | 2.90 | 3.00 | 8,400 | 3.00 | | 4-Sep-09 | 2.90 | 2.99 | 2.90 | 2.99 | 3,000 | 2.99 | | 3-Sep-09 | 2.79 | 2.87 | 2.76 | 2.87 | 1,800 | 2.87 | | 2-Sep-09 | 3.44 | 3.44 | 3.00 | 3.01 | 8,400 | 3.01 | | 1-Sep-09 | 2.88 | 3.88 | 2.67 | 3.00 | 56,300 | 3.00 | | 31-Aug-09 | 2.70 | 2.74 | 2.65 | 2.74 | 8,400 | 2.74 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.18% Nasdaq 
0.42%
Historical Prices
