|
Closing price on 6/3/2010
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
21.30 |
| Volume |
2,300 |
| Split-adjusted Price |
9.39 |
|
|
ALT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
-0.20 / -0.93%
|
22.00
|
22.50
|
21.30
|
21.30
|
21.30
|
9.39
|
2,300
|
|
|
6/2/2010
|
-1.00 / -4.44%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
9.48
|
3,700
|
|
|
6/1/2010
|
+1.30 / +6.13%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.92
|
100
|
|
|
5/31/2010
|
-1.20 / -5.36%
|
22.20
|
22.20
|
21.20
|
21.20
|
21.20
|
9.35
|
700
|
|
|
5/28/2010
|
+1.50 / +7.18%
|
22.00
|
22.40
|
21.50
|
22.40
|
22.40
|
9.87
|
2,200
|
|
|
5/27/2010
|
-0.80 / -3.69%
|
22.90
|
22.90
|
20.90
|
20.90
|
20.90
|
9.21
|
5,200
|
|
|
5/26/2010
|
+0.70 / +3.33%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
9.57
|
2,200
|
|
|
5/25/2010
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
8.95
|
5,900
|
|
|
5/24/2010
|
+0.10 / +0.48%
|
22.00
|
22.00
|
20.50
|
21.00
|
21.00
|
8.95
|
2,300
|
|
|
5/21/2010
|
-1.40 / -6.28%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
8.91
|
11,200
|
|
|
5/20/2010
|
+0.60 / +2.76%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.30
|
9.50
|
500
|
|
|
5/19/2010
|
-1.60 / -6.87%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
9.25
|
10,100
|
|
|
5/18/2010
|
+1.30 / +5.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
9.93
|
100
|
|
|
5/17/2010
|
-0.60 / -2.65%
|
21.00
|
23.80
|
20.90
|
22.00
|
22.00
|
9.38
|
26,800
|
|
|
5/14/2010
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.10
|
22.60
|
22.60
|
9.63
|
10,500
|
|
|
5/13/2010
|
0.00 / 0.00%
|
22.50
|
24.00
|
22.50
|
22.50
|
22.50
|
9.59
|
4,300
|
|
|
5/12/2010
|
-1.50 / -6.25%
|
24.40
|
24.40
|
22.10
|
22.50
|
22.50
|
9.59
|
14,400
|
|
|
5/11/2010
|
+0.50 / +2.13%
|
24.50
|
24.50
|
23.00
|
24.00
|
24.00
|
10.23
|
8,300
|
|
|
5/10/2010
|
-1.00 / -4.08%
|
24.90
|
24.90
|
22.50
|
23.50
|
23.50
|
10.01
|
21,000
|
|
|
5/7/2010
|
-0.80 / -3.16%
|
25.50
|
25.50
|
23.40
|
24.50
|
24.50
|
10.44
|
12,600
|
|
|
5/6/2010
|
+0.30 / +1.20%
|
25.40
|
25.40
|
24.30
|
25.30
|
25.30
|
10.78
|
38,500
|
|
|
5/5/2010
|
+1.00 / +4.17%
|
25.60
|
25.60
|
24.40
|
25.00
|
25.00
|
10.65
|
21,700
|
|
|
5/4/2010
|
+1.30 / +5.73%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
10.23
|
28,400
|
|
|
4/29/2010
|
+0.90 / +4.13%
|
22.90
|
22.90
|
22.10
|
22.70
|
22.70
|
9.67
|
5,400
|
|
|
4/28/2010
|
-0.30 / -1.36%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.80
|
9.29
|
11,500
|
|
|
4/27/2010
|
-0.80 / -3.49%
|
23.70
|
23.70
|
22.10
|
22.10
|
22.10
|
9.42
|
9,500
|
|
|
4/26/2010
|
-0.10 / -0.43%
|
24.00
|
24.60
|
22.90
|
22.90
|
22.90
|
9.76
|
3,800
|
|
|
4/22/2010
|
-0.10 / -0.43%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.00
|
9.80
|
22,800
|
|
|
4/21/2010
|
+1.50 / +6.94%
|
22.50
|
23.10
|
22.00
|
23.10
|
23.10
|
9.84
|
41,400
|
|
|
4/20/2010
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.30
|
21.60
|
21.60
|
9.20
|
16,800
|
|
|