|
Closing price on 12/4/2009
|
|
| Open |
21.50 |
| High |
24.70 |
| Low |
21.50 |
| Volume |
11,200 |
| Split-adjusted Price |
3.72 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.80
|
3,500
|
|
|
11/13/2009
|
-0.20 / -0.90%
|
20.70
|
22.00
|
20.70
|
22.00
|
22.00
|
3.80
|
3,600
|
|
|
11/12/2009
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.84
|
700
|
|
|
11/11/2009
|
+0.30 / +1.38%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
3.80
|
2,000
|
|
|
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
|
|
|