|
Closing price on 11/10/2009
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
21.70 |
| Volume |
1,000 |
| Split-adjusted Price |
3.75 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2009
|
-0.10 / -0.46%
|
23.10
|
23.10
|
21.70
|
21.70
|
21.70
|
3.75
|
1,000
|
|
|
11/9/2009
|
-1.30 / -5.63%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
3.77
|
5,300
|
|
|
11/6/2009
|
-0.20 / -0.86%
|
23.90
|
23.90
|
22.80
|
23.10
|
23.10
|
3.99
|
2,800
|
|
|
11/5/2009
|
+1.30 / +5.91%
|
22.10
|
23.30
|
22.10
|
23.30
|
23.30
|
4.03
|
7,600
|
|
|
11/4/2009
|
+0.20 / +0.92%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.00
|
3.80
|
14,000
|
|
|
11/3/2009
|
-1.50 / -6.44%
|
22.50
|
24.90
|
21.80
|
21.80
|
21.80
|
3.77
|
13,100
|
|
|
11/2/2009
|
-0.70 / -2.92%
|
24.40
|
24.40
|
23.30
|
23.30
|
23.30
|
4.03
|
2,600
|
|
|
10/30/2009
|
+0.10 / +0.42%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.00
|
4.15
|
8,200
|
|
|
10/29/2009
|
+0.60 / +2.58%
|
24.10
|
24.10
|
23.00
|
23.90
|
23.90
|
4.13
|
16,200
|
|
|
10/28/2009
|
+1.30 / +5.91%
|
20.60
|
23.30
|
20.60
|
23.30
|
23.30
|
4.03
|
25,600
|
|
|
10/27/2009
|
-1.10 / -4.76%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
3.80
|
14,500
|
|
|
10/26/2009
|
-1.00 / -4.15%
|
25.50
|
25.50
|
23.10
|
23.10
|
23.10
|
3.99
|
7,800
|
|
|
10/23/2009
|
-0.90 / -3.60%
|
26.50
|
26.50
|
24.10
|
24.10
|
24.10
|
4.17
|
20,100
|
|
|
10/22/2009
|
-0.50 / -1.96%
|
26.00
|
26.00
|
24.10
|
25.00
|
25.00
|
4.32
|
15,900
|
|
|
10/21/2009
|
-0.90 / -3.41%
|
26.50
|
26.50
|
25.50
|
25.50
|
25.50
|
4.41
|
12,200
|
|
|
10/20/2009
|
+0.30 / +1.15%
|
26.70
|
26.80
|
25.70
|
26.40
|
26.40
|
4.56
|
13,600
|
|
|
10/19/2009
|
-0.40 / -1.51%
|
27.00
|
27.00
|
25.80
|
26.10
|
26.10
|
4.51
|
32,400
|
|
|
10/16/2009
|
-0.80 / -2.93%
|
29.20
|
29.20
|
25.40
|
26.50
|
26.50
|
4.58
|
26,000
|
|
|
10/15/2009
|
+1.10 / +4.20%
|
27.30
|
27.30
|
27.00
|
27.30
|
27.30
|
4.72
|
35,400
|
|
|
10/14/2009
|
+1.50 / +6.07%
|
26.20
|
26.20
|
25.00
|
26.20
|
26.20
|
4.53
|
63,100
|
|
|
10/13/2009
|
+1.60 / +6.93%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
4.27
|
97,400
|
|
|
10/12/2009
|
+1.50 / +6.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.99
|
7,500
|
|
|
10/9/2009
|
+1.20 / +5.88%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.60
|
3.73
|
17,400
|
|
|
10/8/2009
|
+0.90 / +4.62%
|
19.50
|
20.40
|
19.40
|
20.40
|
20.40
|
3.53
|
12,300
|
|
|
10/7/2009
|
+0.60 / +3.17%
|
19.10
|
19.50
|
18.80
|
19.50
|
19.50
|
3.37
|
8,700
|
|
|
10/6/2009
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.90
|
3.27
|
3,900
|
|
|
10/5/2009
|
+0.90 / +5.03%
|
17.50
|
18.80
|
17.50
|
18.80
|
18.80
|
3.25
|
300
|
|
|
10/2/2009
|
-1.00 / -5.29%
|
18.50
|
18.80
|
17.90
|
17.90
|
17.90
|
3.09
|
3,000
|
|
|
10/1/2009
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.27
|
0
|
|
|
9/30/2009
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
3.28
|
5,400
|
|
|