| Date | Open | Close | Volume |
| 2010-04-19 | 1.67 | 1.80 | 311100 |
| 2010-04-16 | 1.70 | 1.72 | 141300 |
| 2010-04-15 | 1.75 | 1.73 | 117000 |
| 2010-04-14 | 1.70 | 1.73 | 60000 |
| 2010-04-13 | 1.70 | 1.69 | 58100 |
| 2010-04-12 | 1.73 | 1.71 | 63900 |
| 2010-04-09 | 1.70 | 1.77 | 150100 |
| 2010-04-08 | 1.74 | 1.71 | 47800 |
| 2010-04-07 | 1.72 | 1.70 | 44000 |
| 2010-04-06 | 1.75 | 1.75 | 48100 |
| 2010-04-05 | 1.70 | 1.74 | 49300 |
| 2010-04-01 | 1.73 | 1.70 | 84600 |
| 2010-03-31 | 1.65 | 1.69 | 276600 |
| 2010-03-30 | 1.63 | 1.64 | 63300 |
| 2010-03-29 | 1.61 | 1.60 | 52100 |
| 2010-03-26 | 1.61 | 1.62 | 5800 |
| 2010-03-25 | 1.61 | 1.59 | 111400 |
| 2010-03-24 | 1.63 | 1.61 | 71200 |
| 2010-03-23 | 1.63 | 1.63 | 40100 |
| 2010-03-22 | 1.62 | 1.62 | 32400 |
| 2010-03-19 | 1.68 | 1.62 | 118700 |
| 2010-03-18 | 1.71 | 1.68 | 30500 |
| 2010-03-17 | 1.69 | 1.69 | 44900 |
| 2010-03-16 | 1.70 | 1.71 | 26400 |
| 2010-03-15 | 1.71 | 1.70 | 59500 |
| 2010-03-12 | 1.77 | 1.74 | 33900 |
| 2010-03-11 | 1.73 | 1.77 | 34800 |
| 2010-03-10 | 1.78 | 1.73 | 41900 |
| 2010-03-09 | 1.81 | 1.76 | 70100 |
| 2010-03-08 | 1.75 | 1.79 | 121100 |
| 2010-03-05 | 1.70 | 1.72 | 48200 |
| 2010-03-04 | 1.67 | 1.69 | 52600 |
[InfoLogix, Inc.] | [Versar Inc.] | [Coach Inc.] | [VIACOM INC 6.85% SNR]
This page last modified 02 February 2009