| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Dec-09 | 3.00 | 3.05 | 3.00 | 3.05 | 3,700 | 3.05 | | 23-Dec-09 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | | 22-Dec-09 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | | 21-Dec-09 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | | 18-Dec-09 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | | 17-Dec-09 | 2.81 | 3.00 | 2.81 | 2.99 | 2,000 | 2.99 | | 16-Dec-09 | 2.80 | 2.81 | 2.80 | 2.81 | 3,500 | 2.81 | | 15-Dec-09 | 2.80 | 2.80 | 2.80 | 2.80 | 2,000 | 2.80 | | 14-Dec-09 | 2.80 | 2.80 | 2.80 | 2.80 | 0 | 2.80 | | 11-Dec-09 | 2.84 | 2.84 | 2.65 | 2.80 | 7,200 | 2.80 | | 10-Dec-09 | 2.70 | 2.70 | 2.70 | 2.70 | 500 | 2.70 | | 9-Dec-09 | 2.84 | 2.84 | 2.84 | 2.84 | 0 | 2.84 | | 8-Dec-09 | 2.61 | 2.84 | 2.61 | 2.84 | 12,000 | 2.84 | | 7-Dec-09 | 2.80 | 2.80 | 2.80 | 2.80 | 200 | 2.80 | | 4-Dec-09 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | 2.85 | | 3-Dec-09 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | 2.85 | | 2-Dec-09 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | 2.85 | | 1-Dec-09 | 2.85 | 2.85 | 2.85 | 2.85 | 1,000 | 2.85 | | 30-Nov-09 | 2.61 | 2.85 | 2.61 | 2.85 | 1,300 | 2.85 | | 27-Nov-09 | 2.60 | 2.60 | 2.60 | 2.60 | 3,000 | 2.60 | | 25-Nov-09 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | 2.85 | | 24-Nov-09 | 2.90 | 2.90 | 2.85 | 2.85 | 3,000 | 2.85 | | 23-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 20-Nov-09 | 2.75 | 3.00 | 2.75 | 3.00 | 3,400 | 3.00 | | 19-Nov-09 | 2.98 | 2.98 | 2.98 | 2.98 | 0 | 2.98 | | 18-Nov-09 | 2.98 | 2.98 | 2.98 | 2.98 | 0 | 2.98 | | 17-Nov-09 | 2.75 | 2.98 | 2.75 | 2.98 | 300 | 2.98 | | 16-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 13-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 200 | 3.00 | | 12-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 200 | 3.00 | | 11-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 200 | 3.00 | | 10-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 200 | 3.00 | | 9-Nov-09 | 2.75 | 2.75 | 2.75 | 2.75 | 1,000 | 2.75 | | 6-Nov-09 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | | 5-Nov-09 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | | 4-Nov-09 | 2.99 | 2.99 | 2.99 | 2.99 | 500 | 2.99 | | 3-Nov-09 | 2.99 | 2.99 | 2.76 | 2.99 | 2,000 | 2.99 | | 2-Nov-09 | 3.00 | 3.00 | 3.00 | 3.00 | 500 | 3.00 | | 30-Oct-09 | 2.99 | 2.99 | 2.99 | 2.99 | 700 | 2.99 | | 29-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 200 | 3.00 | | 28-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 500 | 3.00 | | 27-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 500 | 3.00 | | 26-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 500 | 3.00 | | 23-Oct-09 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | 22-Oct-09 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | 21-Oct-09 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | 20-Oct-09 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | 19-Oct-09 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | 16-Oct-09 | 3.05 | 3.05 | 3.05 | 3.05 | 10,500 | 3.05 | | 15-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 14-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 13-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 12-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 9-Oct-09 | 2.75 | 3.00 | 2.75 | 3.00 | 900 | 3.00 | | 8-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 200 | 3.00 | | 7-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 6-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 5-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 500 | 3.00 | | 2-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 1-Oct-09 | 3.00 | 3.00 | 3.00 | 3.00 | 1,700 | 3.00 | | 30-Sep-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 29-Sep-09 | 3.00 | 3.00 | 3.00 | 3.00 | 1,500 | 3.00 | | 28-Sep-09 | 2.65 | 3.00 | 2.65 | 3.00 | 4,000 | 3.00 | | 25-Sep-09 | 3.04 | 3.04 | 3.04 | 3.04 | 1,000 | 3.04 | | 24-Sep-09 | 3.05 | 3.05 | 3.05 | 3.05 | 700 | 3.05 | | 23-Sep-09 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.51% Nasdaq 
Historical Prices
