| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 4.65 | 4.65 | 4.30 | 4.50 | 4,200 | 4.50 | | 27-Nov-09 | 4.69 | 4.69 | 4.08 | 4.65 | 7,700 | 4.65 | | 25-Nov-09 | 4.35 | 4.49 | 4.22 | 4.49 | 4,900 | 4.49 | | 24-Nov-09 | 4.19 | 4.49 | 4.10 | 4.49 | 10,200 | 4.49 | | 23-Nov-09 | 4.17 | 4.29 | 3.80 | 4.23 | 78,600 | 4.23 | | 20-Nov-09 | 3.89 | 4.12 | 3.56 | 3.95 | 38,300 | 3.95 | | 19-Nov-09 | 4.00 | 4.05 | 3.95 | 4.05 | 8,800 | 4.05 | | 18-Nov-09 | 4.05 | 4.05 | 3.95 | 4.02 | 18,600 | 4.02 | | 17-Nov-09 | 4.06 | 4.06 | 3.88 | 4.00 | 8,500 | 4.00 | | 16-Nov-09 | 4.39 | 4.47 | 4.18 | 4.18 | 8,900 | 4.18 | | 13-Nov-09 | 4.31 | 4.31 | 4.31 | 4.31 | 0 | 4.31 | | 12-Nov-09 | 4.40 | 4.40 | 4.30 | 4.31 | 4,400 | 4.31 | | 12-Nov-09 | $ 0.03 Dividend | | 11-Nov-09 | 4.42 | 4.42 | 4.40 | 4.40 | 3,500 | 4.37 | | 10-Nov-09 | 4.50 | 4.50 | 4.30 | 4.31 | 4,000 | 4.28 | | 9-Nov-09 | 4.32 | 4.46 | 4.32 | 4.46 | 600 | 4.43 | | 6-Nov-09 | 4.44 | 4.45 | 4.44 | 4.45 | 600 | 4.42 | | 5-Nov-09 | 4.50 | 4.50 | 4.43 | 4.43 | 500 | 4.40 | | 4-Nov-09 | 4.56 | 4.56 | 4.31 | 4.40 | 7,900 | 4.37 | | 3-Nov-09 | 4.55 | 4.59 | 4.55 | 4.55 | 3,700 | 4.52 | | 2-Nov-09 | 4.62 | 4.70 | 4.55 | 4.56 | 7,300 | 4.53 | | 30-Oct-09 | 4.55 | 4.75 | 4.55 | 4.57 | 11,400 | 4.54 | | 29-Oct-09 | 4.69 | 4.69 | 4.56 | 4.56 | 2,100 | 4.53 | | 28-Oct-09 | 4.61 | 4.61 | 4.56 | 4.56 | 3,200 | 4.53 | | 27-Oct-09 | 4.55 | 4.62 | 4.31 | 4.62 | 12,000 | 4.59 | | 26-Oct-09 | 4.73 | 4.73 | 4.55 | 4.55 | 8,300 | 4.52 | | 23-Oct-09 | 4.60 | 4.61 | 4.60 | 4.61 | 2,600 | 4.58 | | 22-Oct-09 | 4.56 | 4.56 | 4.56 | 4.56 | 400 | 4.53 | | 21-Oct-09 | 4.55 | 4.74 | 4.55 | 4.70 | 2,700 | 4.67 | | 20-Oct-09 | 4.53 | 4.69 | 4.53 | 4.55 | 4,700 | 4.52 | | 19-Oct-09 | 4.75 | 4.75 | 4.64 | 4.66 | 7,000 | 4.63 | | 16-Oct-09 | 4.74 | 4.74 | 4.68 | 4.73 | 6,900 | 4.70 | | 15-Oct-09 | 4.80 | 4.80 | 4.74 | 4.74 | 2,500 | 4.71 | | 14-Oct-09 | 4.75 | 4.75 | 4.67 | 4.67 | 1,000 | 4.64 | | 13-Oct-09 | 4.72 | 4.72 | 4.72 | 4.72 | 200 | 4.69 | | 12-Oct-09 | 4.52 | 4.52 | 4.52 | 4.52 | 100 | 4.49 | | 9-Oct-09 | 4.65 | 4.76 | 4.50 | 4.63 | 6,500 | 4.60 | | 8-Oct-09 | 4.57 | 4.75 | 4.57 | 4.75 | 4,000 | 4.72 | | 7-Oct-09 | 4.76 | 4.77 | 4.60 | 4.69 | 3,500 | 4.66 | | 6-Oct-09 | 4.79 | 4.79 | 4.63 | 4.63 | 1,100 | 4.60 | | 5-Oct-09 | 4.85 | 4.86 | 4.63 | 4.63 | 10,400 | 4.60 | | 2-Oct-09 | 4.22 | 4.89 | 4.22 | 4.75 | 13,600 | 4.72 | | 1-Oct-09 | 4.54 | 4.71 | 4.12 | 4.12 | 15,900 | 4.09 | | 30-Sep-09 | 4.97 | 4.97 | 4.53 | 4.64 | 8,300 | 4.61 | | 29-Sep-09 | 4.54 | 4.75 | 4.54 | 4.75 | 1,700 | 4.72 | | 28-Sep-09 | 4.67 | 4.85 | 4.56 | 4.57 | 5,800 | 4.54 | | 25-Sep-09 | 4.60 | 4.60 | 4.58 | 4.58 | 800 | 4.55 | | 24-Sep-09 | 4.49 | 4.71 | 4.45 | 4.50 | 2,800 | 4.47 | | 23-Sep-09 | 4.39 | 4.67 | 4.39 | 4.49 | 3,100 | 4.46 | | 22-Sep-09 | 4.58 | 4.88 | 4.25 | 4.30 | 37,500 | 4.27 | | 21-Sep-09 | 4.77 | 4.80 | 4.49 | 4.54 | 22,100 | 4.51 | | 18-Sep-09 | 4.98 | 4.98 | 4.77 | 4.77 | 2,400 | 4.74 | | 17-Sep-09 | 5.00 | 5.00 | 4.67 | 4.68 | 2,900 | 4.65 | | 16-Sep-09 | 5.04 | 5.05 | 4.96 | 5.00 | 10,900 | 4.97 | | 15-Sep-09 | 4.85 | 4.99 | 4.85 | 4.99 | 2,100 | 4.96 | | 14-Sep-09 | 4.94 | 4.94 | 4.91 | 4.92 | 700 | 4.89 | | 11-Sep-09 | 4.68 | 5.05 | 4.68 | 4.72 | 8,600 | 4.69 | | 10-Sep-09 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | 4.81 | | 9-Sep-09 | 4.90 | 4.90 | 4.70 | 4.84 | 1,400 | 4.81 | | 8-Sep-09 | 4.87 | 4.87 | 4.41 | 4.87 | 7,800 | 4.84 | | 4-Sep-09 | 4.09 | 4.86 | 4.09 | 4.86 | 5,500 | 4.83 | | 3-Sep-09 | 4.76 | 4.81 | 4.76 | 4.81 | 500 | 4.78 | | 2-Sep-09 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | 4.67 | | 1-Sep-09 | 4.80 | 4.85 | 4.70 | 4.70 | 800 | 4.67 | | 31-Aug-09 | 4.87 | 4.87 | 4.50 | 4.57 | 1,000 | 4.54 | | 28-Aug-09 | 4.77 | 4.89 | 4.28 | 4.58 | 3,500 | 4.55 | | 27-Aug-09 | 4.53 | 4.53 | 4.53 | 4.53 | 500 | 4.50 | | * Close price adjusted for dividends and splits. |
|
| |
|