| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 8-Feb-10 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | | 5-Feb-10 | 3.11 | 3.11 | 3.00 | 3.00 | 2,700 | 3.00 | | 4-Feb-10 | 3.25 | 3.26 | 3.00 | 3.00 | 2,600 | 3.00 | | 3-Feb-10 | 3.02 | 3.25 | 3.01 | 3.25 | 2,900 | 3.25 | | 2-Feb-10 | 3.25 | 3.25 | 3.21 | 3.21 | 1,400 | 3.21 | | 1-Feb-10 | 3.25 | 3.25 | 3.25 | 3.25 | 700 | 3.25 | | 29-Jan-10 | 3.23 | 3.25 | 3.23 | 3.25 | 300 | 3.25 | | 28-Jan-10 | 3.20 | 3.20 | 3.20 | 3.20 | 0 | 3.20 | | 27-Jan-10 | 3.19 | 3.20 | 3.19 | 3.20 | 500 | 3.20 | | 26-Jan-10 | 3.06 | 3.06 | 3.06 | 3.06 | 200 | 3.06 | | 25-Jan-10 | 3.11 | 3.15 | 3.10 | 3.15 | 2,300 | 3.15 | | 22-Jan-10 | 3.23 | 3.30 | 3.07 | 3.20 | 8,000 | 3.20 | | 21-Jan-10 | 2.82 | 2.95 | 2.80 | 2.90 | 1,400 | 2.90 | | 20-Jan-10 | 2.95 | 2.95 | 2.80 | 2.90 | 1,600 | 2.90 | | 19-Jan-10 | 2.99 | 3.06 | 2.94 | 2.94 | 1,900 | 2.94 | | 15-Jan-10 | 3.01 | 3.02 | 2.95 | 2.95 | 1,700 | 2.95 | | 14-Jan-10 | 2.82 | 2.82 | 2.80 | 2.80 | 700 | 2.80 | | 13-Jan-10 | 3.04 | 3.04 | 3.04 | 3.04 | 0 | 3.04 | | 12-Jan-10 | 2.97 | 3.04 | 2.97 | 3.04 | 300 | 3.04 | | 11-Jan-10 | 2.90 | 2.90 | 2.76 | 2.76 | 700 | 2.76 | | 8-Jan-10 | 2.72 | 2.81 | 2.72 | 2.81 | 4,500 | 2.81 | | 7-Jan-10 | 2.84 | 2.85 | 2.50 | 2.52 | 4,700 | 2.52 | | 6-Jan-10 | 2.86 | 2.86 | 2.84 | 2.85 | 1,400 | 2.85 | | 5-Jan-10 | 3.10 | 3.10 | 2.94 | 2.94 | 1,500 | 2.94 | | 4-Jan-10 | 2.94 | 2.94 | 2.94 | 2.94 | 100 | 2.94 | | 31-Dec-09 | 2.66 | 2.99 | 2.65 | 2.66 | 4,300 | 2.66 | | 30-Dec-09 | 2.80 | 2.81 | 2.80 | 2.81 | 400 | 2.81 | | 29-Dec-09 | 2.62 | 2.62 | 2.55 | 2.60 | 3,700 | 2.60 | | 28-Dec-09 | 2.77 | 2.81 | 2.50 | 2.56 | 8,000 | 2.56 | | 24-Dec-09 | 2.77 | 2.77 | 2.77 | 2.77 | 0 | 2.77 | | 23-Dec-09 | 2.96 | 2.96 | 2.77 | 2.77 | 1,900 | 2.77 | | 22-Dec-09 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | 21-Dec-09 | 2.75 | 3.05 | 2.75 | 3.05 | 1,600 | 3.05 | | 18-Dec-09 | 3.00 | 3.00 | 2.71 | 2.71 | 2,000 | 2.71 | | 17-Dec-09 | 3.00 | 3.00 | 3.00 | 3.00 | 1,700 | 3.00 | | 16-Dec-09 | 3.00 | 3.00 | 3.00 | 3.00 | 2,600 | 3.00 | | 15-Dec-09 | 3.09 | 3.10 | 3.07 | 3.10 | 1,000 | 3.10 | | 14-Dec-09 | 2.73 | 3.10 | 2.73 | 3.09 | 6,500 | 3.09 | | 11-Dec-09 | 3.08 | 3.10 | 2.58 | 2.58 | 6,900 | 2.58 | | 10-Dec-09 | 2.73 | 3.10 | 2.73 | 2.85 | 11,400 | 2.85 | | 9-Dec-09 | 2.60 | 2.96 | 2.39 | 2.45 | 11,800 | 2.45 | | 9-Dec-09 | $ 0.01 Dividend | | 8-Dec-09 | 2.80 | 2.81 | 2.80 | 2.80 | 1,700 | 2.79 | | 7-Dec-09 | 2.82 | 2.82 | 2.81 | 2.81 | 500 | 2.80 | | 4-Dec-09 | 3.03 | 3.05 | 2.87 | 3.05 | 13,600 | 3.04 | | 3-Dec-09 | 3.02 | 3.07 | 2.86 | 3.07 | 4,100 | 3.06 | | 2-Dec-09 | 3.02 | 3.02 | 3.02 | 3.02 | 0 | 3.01 | | 1-Dec-09 | 3.03 | 3.03 | 3.01 | 3.02 | 1,600 | 3.01 | | 30-Nov-09 | 3.01 | 3.01 | 3.01 | 3.01 | 0 | 3.00 | | 27-Nov-09 | 3.01 | 3.01 | 3.01 | 3.01 | 0 | 3.00 | | 25-Nov-09 | 3.01 | 3.01 | 3.01 | 3.01 | 900 | 3.00 | | 24-Nov-09 | 3.10 | 3.10 | 3.10 | 3.10 | 400 | 3.09 | | 23-Nov-09 | 3.00 | 3.28 | 2.86 | 3.22 | 2,700 | 3.21 | | 20-Nov-09 | 2.95 | 2.95 | 2.95 | 2.95 | 600 | 2.94 | | 19-Nov-09 | 2.97 | 2.97 | 2.96 | 2.96 | 500 | 2.95 | | 18-Nov-09 | 3.09 | 3.10 | 2.88 | 2.88 | 1,400 | 2.87 | | 17-Nov-09 | 3.09 | 3.30 | 3.02 | 3.20 | 5,100 | 3.19 | | 16-Nov-09 | 2.98 | 2.98 | 2.98 | 2.98 | 0 | 2.97 | | 13-Nov-09 | 3.01 | 3.01 | 2.98 | 2.98 | 3,300 | 2.97 | | 12-Nov-09 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | 3.24 | | 11-Nov-09 | 3.14 | 3.26 | 3.14 | 3.25 | 2,800 | 3.24 | | 10-Nov-09 | 3.13 | 3.13 | 3.07 | 3.12 | 1,900 | 3.11 | | 9-Nov-09 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.04 | | 6-Nov-09 | 3.14 | 3.14 | 3.00 | 3.05 | 5,000 | 3.04 | | 5-Nov-09 | 3.40 | 3.40 | 3.40 | 3.40 | 200 | 3.39 | | 4-Nov-09 | 3.30 | 3.30 | 3.30 | 3.30 | 0 | 3.29 | | * Close price adjusted for dividends and splits. |
|
| |
|