| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 3.49 | 3.49 | 3.49 | 3.49 | 600 | 3.49 | | 8-Feb-10 | 3.49 | 3.49 | 3.49 | 3.49 | 200 | 3.49 | | 5-Feb-10 | 3.31 | 3.32 | 3.31 | 3.31 | 3,400 | 3.31 | | 4-Feb-10 | 3.31 | 3.35 | 3.31 | 3.35 | 3,200 | 3.35 | | 3-Feb-10 | 3.37 | 3.37 | 3.30 | 3.30 | 4,300 | 3.30 | | 2-Feb-10 | 3.46 | 3.54 | 3.40 | 3.50 | 3,900 | 3.50 | | 1-Feb-10 | 3.36 | 3.70 | 3.36 | 3.45 | 10,500 | 3.45 | | 29-Jan-10 | 3.52 | 3.52 | 3.32 | 3.36 | 3,600 | 3.36 | | 28-Jan-10 | 3.70 | 3.70 | 3.60 | 3.60 | 1,700 | 3.60 | | 27-Jan-10 | 3.72 | 3.72 | 3.63 | 3.63 | 2,100 | 3.63 | | 26-Jan-10 | 3.60 | 3.61 | 3.60 | 3.60 | 700 | 3.60 | | 25-Jan-10 | 3.72 | 3.72 | 3.61 | 3.61 | 600 | 3.61 | | 22-Jan-10 | 3.65 | 3.65 | 3.65 | 3.65 | 200 | 3.65 | | 21-Jan-10 | 3.52 | 3.70 | 3.52 | 3.70 | 500 | 3.70 | | 20-Jan-10 | 3.60 | 3.73 | 3.60 | 3.71 | 900 | 3.71 | | 19-Jan-10 | 3.73 | 3.73 | 3.60 | 3.60 | 6,400 | 3.60 | | 15-Jan-10 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | 14-Jan-10 | 3.80 | 3.80 | 3.65 | 3.75 | 11,400 | 3.75 | | 13-Jan-10 | 3.65 | 3.65 | 3.65 | 3.65 | 0 | 3.65 | | 13-Jan-10 | $ 0.031 Dividend | | 12-Jan-10 | 3.68 | 3.72 | 3.65 | 3.65 | 3,100 | 3.62 | | 11-Jan-10 | 3.61 | 3.74 | 3.59 | 3.59 | 7,800 | 3.56 | | 8-Jan-10 | 3.60 | 3.75 | 3.60 | 3.71 | 2,900 | 3.68 | | 7-Jan-10 | 3.54 | 3.75 | 3.50 | 3.69 | 14,000 | 3.66 | | 6-Jan-10 | 3.60 | 3.60 | 3.41 | 3.46 | 5,700 | 3.43 | | 5-Jan-10 | 3.61 | 3.61 | 3.36 | 3.60 | 24,000 | 3.57 | | 4-Jan-10 | 3.74 | 3.74 | 3.51 | 3.61 | 3,700 | 3.58 | | 31-Dec-09 | 3.65 | 3.66 | 3.65 | 3.66 | 900 | 3.63 | | 30-Dec-09 | 3.63 | 3.74 | 3.63 | 3.70 | 1,900 | 3.67 | | 29-Dec-09 | 3.60 | 3.61 | 3.60 | 3.61 | 9,700 | 3.58 | | 28-Dec-09 | 3.67 | 3.67 | 3.60 | 3.60 | 3,800 | 3.57 | | 24-Dec-09 | 3.69 | 3.79 | 3.69 | 3.72 | 1,400 | 3.69 | | 23-Dec-09 | 3.70 | 3.70 | 3.65 | 3.70 | 9,400 | 3.67 | | 22-Dec-09 | 3.70 | 3.70 | 3.70 | 3.70 | 1,700 | 3.67 | | 21-Dec-09 | 3.70 | 3.71 | 3.70 | 3.70 | 7,300 | 3.67 | | 18-Dec-09 | 3.68 | 3.70 | 3.68 | 3.70 | 800 | 3.67 | | 17-Dec-09 | 3.78 | 3.78 | 3.60 | 3.70 | 3,000 | 3.67 | | 16-Dec-09 | 3.71 | 3.71 | 3.71 | 3.71 | 0 | 3.68 | | 15-Dec-09 | 3.70 | 3.77 | 3.60 | 3.71 | 10,200 | 3.68 | | 14-Dec-09 | 3.73 | 3.80 | 3.65 | 3.70 | 5,000 | 3.67 | | 11-Dec-09 | 3.68 | 3.74 | 3.68 | 3.69 | 3,100 | 3.66 | | 10-Dec-09 | 3.65 | 3.70 | 3.65 | 3.70 | 600 | 3.67 | | 9-Dec-09 | 3.65 | 3.75 | 3.65 | 3.75 | 2,100 | 3.72 | | 8-Dec-09 | 3.75 | 3.78 | 3.75 | 3.78 | 300 | 3.75 | | 7-Dec-09 | 3.61 | 3.79 | 3.60 | 3.65 | 6,300 | 3.62 | | 4-Dec-09 | 3.68 | 3.68 | 3.65 | 3.65 | 600 | 3.62 | | 3-Dec-09 | 3.70 | 3.78 | 3.67 | 3.70 | 41,600 | 3.67 | | 2-Dec-09 | 3.79 | 3.79 | 3.65 | 3.66 | 5,900 | 3.63 | | 1-Dec-09 | 3.65 | 3.75 | 3.65 | 3.73 | 3,600 | 3.70 | | 30-Nov-09 | 3.70 | 3.72 | 3.65 | 3.65 | 15,100 | 3.62 | | 27-Nov-09 | 3.61 | 3.85 | 3.60 | 3.80 | 13,000 | 3.77 | | 25-Nov-09 | 3.79 | 3.80 | 3.65 | 3.80 | 5,900 | 3.77 | | 24-Nov-09 | 3.67 | 3.81 | 3.61 | 3.80 | 8,300 | 3.77 | | 23-Nov-09 | 3.70 | 3.80 | 3.67 | 3.70 | 6,200 | 3.67 | | 20-Nov-09 | 3.64 | 3.70 | 3.61 | 3.67 | 2,300 | 3.64 | | 19-Nov-09 | 3.85 | 3.85 | 3.66 | 3.75 | 18,900 | 3.72 | | 18-Nov-09 | 3.69 | 3.85 | 3.60 | 3.85 | 18,800 | 3.82 | | 17-Nov-09 | 3.67 | 3.70 | 3.65 | 3.66 | 8,100 | 3.63 | | 16-Nov-09 | 3.85 | 3.85 | 3.70 | 3.77 | 6,200 | 3.74 | | 13-Nov-09 | 3.67 | 3.80 | 3.67 | 3.67 | 3,000 | 3.64 | | 12-Nov-09 | 3.83 | 3.85 | 3.77 | 3.80 | 6,500 | 3.77 | | 11-Nov-09 | 3.70 | 3.83 | 3.70 | 3.83 | 1,800 | 3.80 | | 10-Nov-09 | 3.81 | 3.85 | 3.65 | 3.65 | 13,800 | 3.62 | | 9-Nov-09 | 3.72 | 3.84 | 3.60 | 3.81 | 7,100 | 3.78 | | 6-Nov-09 | 3.84 | 3.84 | 3.70 | 3.70 | 5,900 | 3.67 | | 5-Nov-09 | 3.85 | 3.85 | 3.75 | 3.75 | 4,300 | 3.72 | | 4-Nov-09 | 3.75 | 3.79 | 3.56 | 3.75 | 11,700 | 3.72 | | * Close price adjusted for dividends and splits. |
|
| |
|