|
Closing price on 11/5/2010
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
2,800 |
| Split-adjusted Price |
2.75 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2010
|
-0.70 / -4.17%
|
17.50
|
17.50
|
16.00
|
16.10
|
16.10
|
3.02
|
900
|
|
|
10/6/2010
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
3.15
|
1,400
|
|
|
10/5/2010
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.00
|
1,200
|
|
|
10/4/2010
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
2.94
|
2,500
|
|
|
10/1/2010
|
-1.00 / -5.95%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
2.96
|
1,800
|
|
|
9/30/2010
|
+0.70 / +4.35%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.15
|
100
|
|
|
9/29/2010
|
-0.40 / -2.42%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.10
|
3.02
|
5,800
|
|
|
9/28/2010
|
0.00 / 0.00%
|
16.50
|
17.30
|
16.50
|
16.50
|
16.50
|
3.09
|
10,300
|
|
|
9/27/2010
|
-0.80 / -4.62%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.09
|
6,900
|
|
|