| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 6.35 | 6.45 | 6.35 | 6.45 | 3,300 | 6.45 | | 9-Feb-10 | $ 0.05 Dividend | | 8-Feb-10 | 6.50 | 6.50 | 6.15 | 6.35 | 1,900 | 6.30 | | 5-Feb-10 | 6.05 | 6.50 | 6.02 | 6.10 | 16,200 | 6.05 | | 4-Feb-10 | 6.40 | 6.42 | 5.92 | 6.01 | 11,100 | 5.96 | | 3-Feb-10 | 6.67 | 6.67 | 6.50 | 6.55 | 5,000 | 6.50 | | 2-Feb-10 | 6.76 | 6.80 | 6.65 | 6.70 | 2,000 | 6.65 | | 1-Feb-10 | 6.42 | 6.50 | 6.38 | 6.38 | 5,000 | 6.33 | | 29-Jan-10 | 6.42 | 6.43 | 6.34 | 6.40 | 5,100 | 6.35 | | 28-Jan-10 | 6.16 | 6.31 | 6.15 | 6.31 | 2,100 | 6.26 | | 27-Jan-10 | 6.81 | 6.85 | 6.23 | 6.32 | 11,200 | 6.27 | | 26-Jan-10 | 5.55 | 7.40 | 5.55 | 6.90 | 62,500 | 6.85 | | 25-Jan-10 | 5.45 | 5.65 | 5.45 | 5.65 | 25,600 | 5.61 | | 22-Jan-10 | 5.45 | 5.60 | 5.45 | 5.47 | 7,800 | 5.43 | | 21-Jan-10 | 5.46 | 5.60 | 5.46 | 5.59 | 4,200 | 5.55 | | 20-Jan-10 | 5.61 | 5.61 | 5.50 | 5.53 | 12,000 | 5.49 | | 19-Jan-10 | 5.81 | 5.87 | 5.75 | 5.75 | 7,400 | 5.70 | | 15-Jan-10 | 5.91 | 5.91 | 5.80 | 5.84 | 6,800 | 5.79 | | 14-Jan-10 | 5.75 | 5.80 | 5.75 | 5.80 | 4,300 | 5.75 | | 13-Jan-10 | 5.85 | 5.85 | 5.75 | 5.75 | 8,200 | 5.70 | | 12-Jan-10 | 5.81 | 6.00 | 5.80 | 5.85 | 6,500 | 5.80 | | 11-Jan-10 | 5.81 | 5.85 | 5.80 | 5.85 | 8,500 | 5.80 | | 8-Jan-10 | 5.51 | 5.81 | 5.45 | 5.81 | 9,800 | 5.76 | | 7-Jan-10 | 5.45 | 5.55 | 5.43 | 5.43 | 12,500 | 5.39 | | 6-Jan-10 | 5.50 | 5.50 | 5.43 | 5.49 | 12,400 | 5.45 | | 5-Jan-10 | 5.29 | 5.58 | 5.29 | 5.40 | 7,500 | 5.36 | | 4-Jan-10 | 5.26 | 5.30 | 5.22 | 5.24 | 2,800 | 5.20 | | 31-Dec-09 | 5.25 | 5.59 | 5.20 | 5.25 | 13,200 | 5.21 | | 30-Dec-09 | 5.57 | 5.57 | 5.20 | 5.29 | 40,900 | 5.25 | | 29-Dec-09 | 5.67 | 5.67 | 5.27 | 5.33 | 4,800 | 5.29 | | 28-Dec-09 | 5.72 | 5.72 | 5.20 | 5.25 | 8,900 | 5.21 | | 24-Dec-09 | 5.95 | 5.95 | 5.55 | 5.56 | 3,200 | 5.52 | | 23-Dec-09 | 5.39 | 5.99 | 5.35 | 5.91 | 14,400 | 5.86 | | 22-Dec-09 | 5.13 | 5.45 | 5.13 | 5.39 | 5,100 | 5.35 | | 21-Dec-09 | 5.20 | 5.20 | 5.08 | 5.08 | 7,300 | 5.04 | | 18-Dec-09 | 5.15 | 5.20 | 5.00 | 5.00 | 9,900 | 4.96 | | 17-Dec-09 | 5.15 | 5.20 | 5.10 | 5.15 | 107,500 | 5.11 | | 16-Dec-09 | 5.20 | 5.21 | 5.15 | 5.15 | 6,200 | 5.11 | | 15-Dec-09 | 5.35 | 5.35 | 5.20 | 5.20 | 6,200 | 5.16 | | 14-Dec-09 | 5.33 | 5.33 | 5.22 | 5.22 | 12,800 | 5.18 | | 11-Dec-09 | 5.28 | 5.30 | 5.27 | 5.27 | 1,700 | 5.23 | | 10-Dec-09 | 5.31 | 5.32 | 5.30 | 5.30 | 6,200 | 5.26 | | 9-Dec-09 | 5.25 | 5.40 | 5.25 | 5.25 | 51,300 | 5.21 | | 8-Dec-09 | 5.30 | 5.40 | 5.27 | 5.37 | 4,000 | 5.33 | | 7-Dec-09 | 5.25 | 5.40 | 5.21 | 5.21 | 19,200 | 5.17 | | 4-Dec-09 | 5.31 | 5.40 | 5.30 | 5.30 | 5,400 | 5.26 | | 3-Dec-09 | 5.20 | 5.75 | 5.19 | 5.27 | 6,600 | 5.23 | | 2-Dec-09 | 5.36 | 5.65 | 5.36 | 5.65 | 700 | 5.61 | | 1-Dec-09 | 5.50 | 5.87 | 5.50 | 5.87 | 1,900 | 5.82 | | 30-Nov-09 | 5.54 | 5.80 | 5.51 | 5.79 | 1,600 | 5.74 | | 27-Nov-09 | 5.52 | 5.75 | 5.45 | 5.75 | 2,200 | 5.70 | | 25-Nov-09 | 5.86 | 5.86 | 5.45 | 5.45 | 10,200 | 5.41 | | 24-Nov-09 | 5.53 | 6.00 | 5.53 | 5.53 | 7,300 | 5.49 | | 23-Nov-09 | 5.50 | 5.73 | 5.50 | 5.53 | 700 | 5.49 | | 20-Nov-09 | 5.54 | 5.54 | 5.54 | 5.54 | 300 | 5.50 | | 19-Nov-09 | 5.69 | 5.69 | 5.28 | 5.57 | 39,300 | 5.53 | | 18-Nov-09 | 5.86 | 5.87 | 5.70 | 5.70 | 1,900 | 5.66 | | 17-Nov-09 | 5.85 | 5.99 | 5.85 | 5.95 | 5,000 | 5.90 | | 16-Nov-09 | 5.80 | 6.00 | 5.80 | 6.00 | 6,400 | 5.95 | | 13-Nov-09 | 5.80 | 5.94 | 5.80 | 5.92 | 1,300 | 5.87 | | 12-Nov-09 | 5.70 | 5.75 | 5.70 | 5.75 | 600 | 5.70 | | 11-Nov-09 | 5.70 | 5.75 | 5.70 | 5.75 | 1,100 | 5.70 | | 10-Nov-09 | 5.80 | 5.85 | 5.70 | 5.85 | 1,800 | 5.80 | | 9-Nov-09 | 5.60 | 5.75 | 5.60 | 5.75 | 1,500 | 5.70 | | 6-Nov-09 | 5.61 | 5.75 | 5.57 | 5.75 | 4,000 | 5.70 | | 5-Nov-09 | 5.62 | 5.80 | 5.62 | 5.67 | 3,100 | 5.63 | | 4-Nov-09 | 5.80 | 5.80 | 5.80 | 5.80 | 1,300 | 5.75 | | * Close price adjusted for dividends and splits. |
|