|
Closing price on 11/18/2010
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
13,900 |
| Split-adjusted Price |
2.44 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.20 / +1.56%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
2.44
|
13,900
|
|
|
11/17/2010
|
-0.70 / -5.19%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
2.40
|
6,900
|
|
|
11/16/2010
|
-0.50 / -3.57%
|
13.60
|
14.40
|
13.50
|
13.50
|
13.50
|
2.53
|
3,900
|
|
|
11/15/2010
|
-0.20 / -1.41%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.00
|
2.62
|
3,800
|
|
|
11/12/2010
|
-0.60 / -4.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.66
|
700
|
|
|
11/11/2010
|
+0.30 / +2.07%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
2.77
|
3,000
|
|
|
11/10/2010
|
+0.20 / +1.40%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
2.72
|
1,400
|
|
|
11/9/2010
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
2.68
|
2,000
|
|
|
11/8/2010
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.81
|
600
|
|
|
11/5/2010
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
2.75
|
2,800
|
|
|
11/4/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.74
|
2,500
|
|
|
11/3/2010
|
+0.80 / +5.80%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.74
|
1,000
|
|
|
11/2/2010
|
-0.30 / -2.13%
|
14.80
|
14.80
|
13.80
|
13.80
|
13.80
|
2.59
|
4,300
|
|
|
11/1/2010
|
-0.30 / -2.08%
|
14.90
|
15.00
|
14.10
|
14.10
|
14.10
|
2.64
|
4,200
|
|
|
10/29/2010
|
-0.50 / -3.36%
|
14.90
|
15.00
|
14.20
|
14.40
|
14.40
|
2.70
|
3,500
|
|
|
10/28/2010
|
+0.50 / +3.47%
|
14.50
|
15.30
|
14.50
|
14.90
|
14.90
|
2.79
|
5,700
|
|
|
10/27/2010
|
-0.10 / -0.69%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.40
|
2.70
|
3,400
|
|
|
10/26/2010
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.50
|
2.72
|
4,900
|
|
|
10/25/2010
|
+0.40 / +2.84%
|
15.10
|
15.10
|
13.60
|
14.50
|
14.50
|
2.72
|
4,800
|
|
|
10/22/2010
|
+0.10 / +0.71%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
2.64
|
1,100
|
|
|
10/21/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.00
|
2.62
|
900
|
|
|
10/20/2010
|
-0.50 / -3.45%
|
15.70
|
15.70
|
14.00
|
14.00
|
14.00
|
2.62
|
5,000
|
|
|
10/19/2010
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
2.72
|
1,500
|
|
|
10/18/2010
|
-0.20 / -1.35%
|
15.50
|
15.50
|
13.80
|
14.60
|
14.60
|
2.74
|
7,200
|
|
|
10/15/2010
|
-0.20 / -1.33%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
2.77
|
1,200
|
|
|
10/14/2010
|
-0.10 / -0.66%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
2.81
|
800
|
|
|
10/13/2010
|
+0.10 / +0.67%
|
14.70
|
15.20
|
14.70
|
15.10
|
15.10
|
2.83
|
16,400
|
|
|
10/12/2010
|
+0.10 / +0.67%
|
15.70
|
15.90
|
15.00
|
15.00
|
15.00
|
2.81
|
4,100
|
|
|
10/11/2010
|
-0.40 / -2.61%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
2.79
|
1,900
|
|
|
10/8/2010
|
-0.80 / -4.97%
|
17.20
|
17.20
|
15.30
|
15.30
|
15.30
|
2.87
|
3,600
|
|
|