|
Closing price on 1/25/2010
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.80 |
| Volume |
100 |
| Split-adjusted Price |
3.42 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+1.10 / +5.88%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.42
|
100
|
|
|
1/22/2010
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.70
|
3.23
|
1,700
|
|
|
1/21/2010
|
-1.30 / -6.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.22
|
1,400
|
|
|
1/20/2010
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.44
|
100
|
|
|
1/19/2010
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.10
|
3.30
|
600
|
|
|
1/18/2010
|
+0.40 / +2.11%
|
18.00
|
19.40
|
17.90
|
19.40
|
19.40
|
3.35
|
1,700
|
|
|
1/15/2010
|
-0.50 / -2.56%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.00
|
3.28
|
2,500
|
|
|
1/14/2010
|
+0.50 / +2.63%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
3.37
|
2,500
|
|
|
1/13/2010
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.40
|
19.00
|
19.00
|
3.28
|
4,300
|
|
|
1/12/2010
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
3.20
|
9,500
|
|
|
1/11/2010
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
3.25
|
1,300
|
|
|
1/8/2010
|
-0.30 / -1.58%
|
17.90
|
19.20
|
17.90
|
18.70
|
18.70
|
3.23
|
4,900
|
|
|
1/7/2010
|
+0.20 / +1.06%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
3.28
|
5,800
|
|
|
1/6/2010
|
-0.70 / -3.59%
|
18.60
|
19.50
|
18.60
|
18.80
|
18.80
|
3.25
|
4,400
|
|
|
1/5/2010
|
-1.00 / -4.88%
|
20.00
|
21.20
|
19.50
|
19.50
|
19.50
|
3.37
|
4,700
|
|
|
1/4/2010
|
+1.30 / +6.77%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.50
|
3.54
|
8,200
|
|
|
12/31/2009
|
-0.70 / -3.52%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.20
|
3.32
|
9,000
|
|
|
12/30/2009
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.44
|
2,000
|
|
|
12/29/2009
|
+0.50 / +2.59%
|
20.20
|
20.20
|
19.00
|
19.80
|
19.80
|
3.42
|
27,500
|
|
|
12/28/2009
|
+0.50 / +2.66%
|
19.00
|
19.30
|
18.00
|
19.30
|
19.30
|
3.34
|
6,500
|
|
|
12/25/2009
|
+1.20 / +6.82%
|
18.00
|
18.90
|
17.80
|
18.80
|
18.80
|
3.25
|
19,800
|
|
|
12/24/2009
|
-0.30 / -1.68%
|
19.90
|
20.00
|
17.60
|
17.60
|
17.60
|
3.04
|
1,500
|
|
|
12/23/2009
|
-0.10 / -0.56%
|
20.10
|
20.10
|
17.90
|
17.90
|
17.90
|
3.09
|
2,400
|
|
|
12/22/2009
|
-0.40 / -2.17%
|
19.60
|
19.60
|
18.00
|
18.00
|
18.00
|
3.11
|
2,000
|
|
|
12/21/2009
|
+1.00 / +5.75%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.18
|
3,200
|
|
|
12/18/2009
|
+0.80 / +4.82%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.40
|
3.01
|
4,900
|
|
|
12/17/2009
|
+0.60 / +3.75%
|
16.70
|
16.70
|
15.60
|
16.60
|
16.60
|
2.87
|
3,800
|
|
|
12/16/2009
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
2.77
|
11,500
|
|
|
12/15/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.10
|
2.78
|
3,200
|
|
|
12/14/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.10
|
16.10
|
16.10
|
2.78
|
8,300
|
|
|