| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 10.23 | 10.23 | 10.00 | 10.00 | 3,700 | 10.00 | | 8-Feb-10 | 10.19 | 10.25 | 10.00 | 10.20 | 9,500 | 10.20 | | 5-Feb-10 | 10.00 | 10.08 | 10.00 | 10.00 | 3,200 | 10.00 | | 4-Feb-10 | 10.01 | 10.10 | 9.63 | 10.10 | 6,300 | 10.10 | | 3-Feb-10 | 10.00 | 10.10 | 10.00 | 10.10 | 2,200 | 10.10 | | 3-Feb-10 | $ 0.113 Dividend | | 2-Feb-10 | 10.20 | 10.20 | 10.01 | 10.01 | 3,400 | 9.90 | | 1-Feb-10 | 10.02 | 10.22 | 10.01 | 10.22 | 5,000 | 10.10 | | 29-Jan-10 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 | 10.08 | | 28-Jan-10 | 10.01 | 10.17 | 10.00 | 10.17 | 7,500 | 10.06 | | 27-Jan-10 | 10.02 | 10.15 | 9.95 | 10.06 | 20,800 | 9.95 | | 26-Jan-10 | 9.75 | 10.45 | 9.75 | 10.15 | 26,500 | 10.04 | | 25-Jan-10 | 9.50 | 9.70 | 9.45 | 9.55 | 10,300 | 9.44 | | 22-Jan-10 | 9.80 | 9.80 | 9.50 | 9.50 | 3,700 | 9.39 | | 21-Jan-10 | 9.81 | 9.85 | 9.55 | 9.63 | 6,000 | 9.52 | | 20-Jan-10 | 9.68 | 9.84 | 9.60 | 9.70 | 12,700 | 9.59 | | 19-Jan-10 | 9.60 | 9.95 | 9.59 | 9.82 | 3,800 | 9.71 | | 15-Jan-10 | 9.79 | 9.88 | 9.40 | 9.69 | 2,500 | 9.58 | | 14-Jan-10 | 9.79 | 9.81 | 9.36 | 9.71 | 6,600 | 9.60 | | 13-Jan-10 | 9.37 | 9.91 | 9.36 | 9.68 | 1,200 | 9.57 | | 12-Jan-10 | 9.56 | 9.65 | 9.43 | 9.59 | 1,600 | 9.48 | | 11-Jan-10 | 9.56 | 9.95 | 9.56 | 9.95 | 9,200 | 9.84 | | 8-Jan-10 | 9.49 | 9.72 | 9.37 | 9.39 | 8,700 | 9.28 | | 7-Jan-10 | 9.50 | 9.50 | 9.32 | 9.33 | 9,600 | 9.22 | | 6-Jan-10 | 9.89 | 9.92 | 9.45 | 9.45 | 8,600 | 9.34 | | 5-Jan-10 | 9.70 | 9.95 | 9.25 | 9.80 | 3,400 | 9.69 | | 4-Jan-10 | 9.60 | 9.60 | 9.25 | 9.41 | 11,500 | 9.30 | | 31-Dec-09 | 9.07 | 9.75 | 9.07 | 9.72 | 4,600 | 9.61 | | 30-Dec-09 | 9.40 | 9.75 | 9.40 | 9.49 | 7,800 | 9.38 | | 29-Dec-09 | 9.05 | 9.43 | 9.05 | 9.42 | 4,500 | 9.31 | | 28-Dec-09 | 9.14 | 9.15 | 9.10 | 9.10 | 5,600 | 9.00 | | 24-Dec-09 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | 9.12 | | 23-Dec-09 | 9.22 | 9.22 | 9.22 | 9.22 | 200 | 9.12 | | 22-Dec-09 | 9.55 | 9.55 | 8.99 | 9.00 | 11,300 | 8.90 | | 21-Dec-09 | 9.57 | 9.57 | 9.50 | 9.57 | 900 | 9.46 | | 18-Dec-09 | 9.50 | 9.85 | 9.50 | 9.62 | 3,100 | 9.51 | | 17-Dec-09 | 9.60 | 9.60 | 9.60 | 9.60 | 100 | 9.49 | | 16-Dec-09 | 9.72 | 9.73 | 9.04 | 9.29 | 23,000 | 9.19 | | 15-Dec-09 | 9.70 | 9.73 | 9.69 | 9.70 | 26,500 | 9.59 | | 14-Dec-09 | 9.60 | 9.75 | 9.60 | 9.68 | 4,200 | 9.57 | | 11-Dec-09 | 9.69 | 9.71 | 9.65 | 9.70 | 15,900 | 9.59 | | 10-Dec-09 | 9.44 | 9.70 | 9.36 | 9.41 | 18,300 | 9.30 | | 9-Dec-09 | 8.99 | 9.23 | 8.96 | 9.00 | 10,600 | 8.90 | | 8-Dec-09 | 9.03 | 9.25 | 9.00 | 9.00 | 5,600 | 8.90 | | 7-Dec-09 | 8.81 | 9.03 | 8.77 | 9.03 | 12,600 | 8.93 | | 4-Dec-09 | 8.97 | 9.71 | 8.97 | 9.49 | 900 | 9.38 | | 3-Dec-09 | 9.18 | 9.18 | 8.90 | 8.90 | 4,800 | 8.80 | | 2-Dec-09 | 9.10 | 9.10 | 9.10 | 9.10 | 100 | 9.00 | | 1-Dec-09 | 9.55 | 9.85 | 9.00 | 9.06 | 8,600 | 8.96 | | 30-Nov-09 | 9.24 | 10.00 | 9.10 | 9.85 | 2,700 | 9.74 | | 27-Nov-09 | 8.99 | 8.99 | 8.99 | 8.99 | 600 | 8.89 | | 25-Nov-09 | 9.01 | 9.01 | 9.01 | 9.01 | 300 | 8.91 | | 24-Nov-09 | 8.99 | 9.17 | 8.62 | 9.15 | 12,200 | 9.05 | | 23-Nov-09 | 9.05 | 9.25 | 8.88 | 9.15 | 30,300 | 9.05 | | 20-Nov-09 | 8.16 | 9.12 | 8.05 | 9.00 | 173,800 | 8.90 | | 19-Nov-09 | 10.03 | 10.03 | 9.50 | 9.75 | 2,300 | 9.64 | | 18-Nov-09 | 10.37 | 10.50 | 9.98 | 10.00 | 1,800 | 9.89 | | 17-Nov-09 | 10.00 | 10.39 | 9.91 | 9.96 | 4,000 | 9.85 | | 16-Nov-09 | 10.55 | 11.00 | 9.91 | 9.91 | 11,900 | 9.80 | | 13-Nov-09 | 10.00 | 10.25 | 9.93 | 10.25 | 2,200 | 10.13 | | 12-Nov-09 | 9.90 | 9.90 | 9.89 | 9.90 | 3,400 | 9.79 | | 11-Nov-09 | 10.49 | 10.49 | 9.86 | 9.95 | 14,000 | 9.84 | | 10-Nov-09 | 9.91 | 9.92 | 9.90 | 9.92 | 1,700 | 9.81 | | 9-Nov-09 | 9.95 | 10.00 | 9.90 | 9.90 | 2,000 | 9.79 | | 6-Nov-09 | 10.25 | 10.25 | 9.93 | 9.93 | 2,000 | 9.82 | | 5-Nov-09 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | 10.13 | | 4-Nov-09 | 10.72 | 10.72 | 10.25 | 10.25 | 2,600 | 10.13 | | 4-Nov-09 | $ 0.113 Dividend | | * Close price adjusted for dividends and splits. |
|
| |
|