|
Closing price on 12/28/2009
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.00 |
| Volume |
6,500 |
| Split-adjusted Price |
3.34 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2009
|
-1.20 / -6.94%
|
16.20
|
18.20
|
16.10
|
16.10
|
16.10
|
2.78
|
12,900
|
|
|
12/10/2009
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.99
|
9,000
|
|
|
12/9/2009
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.22
|
3,400
|
|
|
12/8/2009
|
-1.40 / -6.54%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.46
|
4,800
|
|
|
12/7/2009
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.70
|
600
|
|
|
12/4/2009
|
-0.10 / -0.46%
|
21.50
|
24.70
|
21.50
|
21.50
|
21.50
|
3.72
|
11,200
|
|
|
12/3/2009
|
+0.10 / +0.47%
|
24.80
|
24.80
|
21.60
|
21.60
|
21.60
|
3.73
|
12,800
|
|
|
12/2/2009
|
+0.10 / +0.47%
|
23.80
|
23.80
|
21.50
|
21.50
|
21.50
|
3.72
|
7,900
|
|
|
12/1/2009
|
+0.10 / +0.47%
|
23.30
|
23.30
|
21.40
|
21.40
|
21.40
|
3.70
|
13,400
|
|
|
11/30/2009
|
-0.10 / -0.47%
|
22.70
|
22.70
|
19.90
|
21.30
|
21.30
|
3.68
|
10,300
|
|
|
11/27/2009
|
+2.20 / +11.46%
|
22.60
|
22.60
|
19.80
|
21.40
|
21.40
|
3.70
|
13,300
|
|
|
11/26/2009
|
+0.10 / +0.52%
|
22.00
|
22.00
|
19.20
|
19.20
|
19.20
|
3.32
|
7,000
|
|
|
11/25/2009
|
-0.90 / -4.50%
|
21.90
|
21.90
|
19.10
|
19.10
|
19.10
|
3.30
|
10,800
|
|
|
11/24/2009
|
-1.10 / -5.21%
|
20.10
|
21.70
|
20.00
|
20.00
|
20.00
|
3.46
|
9,900
|
|
|
11/23/2009
|
0.00 / 0.00%
|
19.90
|
21.50
|
19.90
|
21.10
|
21.10
|
3.65
|
13,700
|
|
|
11/20/2009
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.65
|
2,500
|
|
|
11/19/2009
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.63
|
1,800
|
|
|
11/18/2009
|
+0.70 / +3.29%
|
20.90
|
22.00
|
20.00
|
22.00
|
22.00
|
3.80
|
12,200
|
|
|
11/17/2009
|
-0.70 / -3.18%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.30
|
3.68
|
2,200
|
|
|