|
Closing price on 11/30/2010
|
|
| Open |
12.60 |
| High |
14.30 |
| Low |
12.60 |
| Volume |
7,700 |
| Split-adjusted Price |
2.59 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.30 / +2.22%
|
12.60
|
14.30
|
12.60
|
13.80
|
13.80
|
2.59
|
7,700
|
|
|
11/29/2010
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
2.53
|
2,200
|
|
|
11/26/2010
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.50
|
2.53
|
12,000
|
|
|
11/25/2010
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
2.51
|
3,200
|
|
|
11/24/2010
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.51
|
200
|
|
|
11/23/2010
|
+0.70 / +5.65%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
2.45
|
4,200
|
|
|
11/22/2010
|
-0.90 / -6.77%
|
13.50
|
13.50
|
12.40
|
12.40
|
12.40
|
2.32
|
1,100
|
|
|
11/19/2010
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.49
|
100
|
|
|
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
|
|
|