| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | 16.40 | | 8-Feb-10 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | 16.40 | | 5-Feb-10 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | 16.40 | | 4-Feb-10 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | 16.40 | | 3-Feb-10 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | 16.40 | | 2-Feb-10 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | 16.40 | | 1-Feb-10 | 16.40 | 16.40 | 16.40 | 16.40 | 200 | 16.40 | | 29-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | 16.00 | | 28-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | 16.00 | | 28-Jan-10 | $ 0.17 Dividend | | 27-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | 15.83 | | 26-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | 15.83 | | 25-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | 15.83 | | 22-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | 15.83 | | 21-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | 15.83 | | 20-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 2,600 | 15.83 | | 19-Jan-10 | 16.01 | 16.01 | 16.00 | 16.00 | 800 | 15.83 | | 15-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | 15.83 | | 14-Jan-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | 15.83 | | 13-Jan-10 | 16.50 | 16.50 | 16.00 | 16.00 | 800 | 15.83 | | 12-Jan-10 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | 15.88 | | 11-Jan-10 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | 15.88 | | 8-Jan-10 | 16.50 | 16.50 | 16.50 | 16.50 | 800 | 16.32 | | 7-Jan-10 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | 15.58 | | 6-Jan-10 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | 15.58 | | 5-Jan-10 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | 15.58 | | 4-Jan-10 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | 15.58 | | 31-Dec-09 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | 15.58 | | 30-Dec-09 | 15.75 | 15.75 | 15.75 | 15.75 | 800 | 15.58 | | 29-Dec-09 | 15.80 | 15.80 | 15.75 | 15.75 | 1,600 | 15.58 | | 28-Dec-09 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | 15.68 | | 24-Dec-09 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | 15.68 | | 23-Dec-09 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | 15.68 | | 22-Dec-09 | 15.85 | 15.85 | 15.85 | 15.85 | 500 | 15.68 | | 21-Dec-09 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | 15.58 | | 18-Dec-09 | 15.75 | 15.75 | 15.75 | 15.75 | 1,000 | 15.58 | | 17-Dec-09 | 15.66 | 15.66 | 15.66 | 15.66 | 200 | 15.49 | | 16-Dec-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 15-Dec-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 14-Dec-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 11-Dec-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 10-Dec-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 9-Dec-09 | 15.65 | 15.65 | 15.65 | 15.65 | 1,000 | 15.48 | | 8-Dec-09 | 15.60 | 15.70 | 15.60 | 15.70 | 400 | 15.53 | | 7-Dec-09 | 15.75 | 15.95 | 15.60 | 15.95 | 1,800 | 15.78 | | 4-Dec-09 | 15.65 | 15.75 | 15.65 | 15.75 | 500 | 15.58 | | 3-Dec-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 2-Dec-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 1-Dec-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 30-Nov-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 27-Nov-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 25-Nov-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 24-Nov-09 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | 15.48 | | 23-Nov-09 | 15.65 | 15.65 | 15.65 | 15.65 | 200 | 15.48 | | 20-Nov-09 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | 15.38 | | 19-Nov-09 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | 15.38 | | 18-Nov-09 | 15.55 | 15.55 | 15.55 | 15.55 | 2,800 | 15.38 | | 17-Nov-09 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | 15.34 | | 16-Nov-09 | 15.50 | 15.75 | 15.50 | 15.75 | 400 | 15.58 | | 13-Nov-09 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | 15.58 | | 12-Nov-09 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | 15.58 | | 11-Nov-09 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | 15.19 | | 10-Nov-09 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | 15.19 | | 9-Nov-09 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | 15.19 | | 6-Nov-09 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | 15.19 | | 5-Nov-09 | 15.35 | 15.35 | 15.30 | 15.35 | 1,800 | 15.19 | | 4-Nov-09 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | 15.83 | | * Close price adjusted for dividends and splits. |
|
| |
|