| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 12.10 | 12.10 | 12.05 | 12.05 | 200 | 12.05 | | 8-Feb-10 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | 12.01 | | 5-Feb-10 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | 12.01 | | 4-Feb-10 | 12.13 | 12.13 | 12.00 | 12.01 | 800 | 12.01 | | 3-Feb-10 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | 12.00 | | 2-Feb-10 | 12.10 | 12.10 | 12.00 | 12.00 | 500 | 12.00 | | 1-Feb-10 | 12.35 | 12.35 | 12.35 | 12.35 | 100 | 12.35 | | 29-Jan-10 | 12.25 | 12.35 | 12.25 | 12.35 | 1,300 | 12.35 | | 28-Jan-10 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | 12.18 | | 27-Jan-10 | 12.20 | 12.20 | 11.98 | 12.18 | 1,600 | 12.18 | | 26-Jan-10 | 12.09 | 12.28 | 12.09 | 12.25 | 800 | 12.25 | | 25-Jan-10 | 11.63 | 11.84 | 11.63 | 11.84 | 400 | 11.84 | | 22-Jan-10 | 11.62 | 11.74 | 11.62 | 11.70 | 900 | 11.70 | | 21-Jan-10 | 11.66 | 11.70 | 11.66 | 11.70 | 200 | 11.70 | | 20-Jan-10 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | 11.60 | | 19-Jan-10 | 11.56 | 11.73 | 11.51 | 11.63 | 2,100 | 11.63 | | 15-Jan-10 | 11.76 | 11.76 | 11.76 | 11.76 | 100 | 11.76 | | 14-Jan-10 | 11.51 | 11.51 | 11.51 | 11.51 | 100 | 11.51 | | 13-Jan-10 | 11.75 | 11.75 | 11.50 | 11.65 | 1,100 | 11.65 | | 12-Jan-10 | 11.95 | 11.95 | 11.50 | 11.75 | 1,500 | 11.75 | | 11-Jan-10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 12.10 | | 8-Jan-10 | 12.10 | 12.10 | 12.10 | 12.10 | 100 | 12.10 | | 7-Jan-10 | 12.05 | 12.29 | 12.00 | 12.29 | 1,000 | 12.29 | | 6-Jan-10 | 12.25 | 12.45 | 12.25 | 12.30 | 400 | 12.30 | | 5-Jan-10 | 12.30 | 12.30 | 12.30 | 12.30 | 200 | 12.30 | | 4-Jan-10 | 12.00 | 12.50 | 12.00 | 12.50 | 700 | 12.50 | | 31-Dec-09 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | 12.00 | | 30-Dec-09 | 12.10 | 12.10 | 12.00 | 12.00 | 200 | 12.00 | | 29-Dec-09 | 12.00 | 12.03 | 12.00 | 12.03 | 900 | 12.03 | | 28-Dec-09 | 12.00 | 12.00 | 11.80 | 12.00 | 1,000 | 12.00 | | 24-Dec-09 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | 11.70 | | 23-Dec-09 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | 11.70 | | 22-Dec-09 | 11.70 | 11.70 | 11.70 | 11.70 | 600 | 11.70 | | 21-Dec-09 | 11.70 | 11.70 | 11.70 | 11.70 | 200 | 11.70 | | 18-Dec-09 | 11.50 | 11.75 | 11.50 | 11.60 | 400 | 11.60 | | 17-Dec-09 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | 11.28 | | 16-Dec-09 | 11.25 | 11.28 | 11.25 | 11.28 | 200 | 11.28 | | 15-Dec-09 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | 11.37 | | 14-Dec-09 | 11.20 | 11.37 | 11.07 | 11.37 | 800 | 11.37 | | 11-Dec-09 | 11.00 | 11.29 | 10.94 | 11.29 | 1,000 | 11.29 | | 10-Dec-09 | 11.35 | 11.70 | 11.00 | 11.00 | 1,700 | 11.00 | | 9-Dec-09 | 12.00 | 12.20 | 11.35 | 11.35 | 2,600 | 11.35 | | 8-Dec-09 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | 11.80 | | 7-Dec-09 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | 11.80 | | 4-Dec-09 | 11.35 | 11.80 | 11.35 | 11.80 | 800 | 11.80 | | 3-Dec-09 | 11.30 | 11.30 | 11.19 | 11.19 | 1,000 | 11.19 | | 2-Dec-09 | 11.95 | 12.05 | 11.55 | 11.55 | 600 | 11.55 | | 1-Dec-09 | 11.78 | 12.20 | 11.78 | 12.20 | 200 | 12.20 | | 30-Nov-09 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | 11.78 | | 27-Nov-09 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 12.10 | | 27-Nov-09 | $ 0.19 Dividend | | 25-Nov-09 | 11.90 | 12.10 | 11.90 | 12.10 | 300 | 11.91 | | 24-Nov-09 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | 11.52 | | 23-Nov-09 | 11.50 | 11.70 | 11.50 | 11.70 | 800 | 11.52 | | 20-Nov-09 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | 11.32 | | 19-Nov-09 | 11.52 | 11.75 | 11.52 | 11.75 | 300 | 11.57 | | 18-Nov-09 | 11.50 | 11.53 | 11.48 | 11.50 | 800 | 11.32 | | 17-Nov-09 | 11.50 | 11.75 | 11.38 | 11.75 | 700 | 11.57 | | 16-Nov-09 | 11.75 | 11.75 | 11.75 | 11.75 | 200 | 11.57 | | 13-Nov-09 | 11.75 | 11.75 | 11.75 | 11.75 | 200 | 11.57 | | 12-Nov-09 | 12.00 | 12.00 | 12.00 | 12.00 | 800 | 11.81 | | 11-Nov-09 | 12.55 | 12.70 | 12.45 | 12.45 | 700 | 12.25 | | 10-Nov-09 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | 12.11 | | 9-Nov-09 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | 12.11 | | 6-Nov-09 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | 12.11 | | 5-Nov-09 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | 12.11 | | 4-Nov-09 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | 12.11 | | * Close price adjusted for dividends and splits. |
|
| |
|