|
Closing price on 3/5/2010
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
5,500 |
| Split-adjusted Price |
3.42 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
-1.20 / -5.71%
|
20.50
|
20.50
|
19.50
|
19.80
|
19.80
|
3.42
|
5,500
|
|
|
3/4/2010
|
+1.20 / +6.06%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
3.63
|
2,100
|
|
|
3/3/2010
|
+0.80 / +4.21%
|
19.80
|
19.80
|
18.60
|
19.80
|
19.80
|
3.42
|
2,600
|
|
|
3/2/2010
|
-0.70 / -3.55%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
3.28
|
3,400
|
|
|
3/1/2010
|
+1.30 / +7.07%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.70
|
3.41
|
800
|
|
|
2/26/2010
|
-0.60 / -3.16%
|
18.60
|
20.40
|
18.30
|
18.40
|
18.40
|
3.18
|
2,900
|
|
|
2/25/2010
|
-2.10 / -9.95%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
3.28
|
1,100
|
|
|
2/24/2010
|
+1.10 / +5.50%
|
19.40
|
21.10
|
19.40
|
21.10
|
21.10
|
3.65
|
1,100
|
|
|
2/23/2010
|
-0.30 / -1.48%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.00
|
3.46
|
1,000
|
|
|
2/22/2010
|
+0.10 / +0.50%
|
21.70
|
21.70
|
20.30
|
20.30
|
20.30
|
3.51
|
200
|
|
|
2/12/2010
|
+1.20 / +6.32%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
3.49
|
5,500
|
|
|
2/11/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.28
|
0
|
|
|
2/10/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.28
|
0
|
|
|
2/9/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.28
|
0
|
|
|
2/8/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.28
|
0
|
|
|
2/5/2010
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.28
|
700
|
|
|
2/4/2010
|
+0.60 / +3.09%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
3.46
|
26,400
|
|
|
2/3/2010
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.35
|
1,000
|
|
|
2/2/2010
|
-1.10 / -5.29%
|
21.20
|
21.20
|
19.50
|
19.70
|
19.70
|
3.41
|
7,300
|
|
|
2/1/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.60
|
0
|
|
|
1/29/2010
|
+0.10 / +0.48%
|
21.00
|
21.00
|
19.80
|
20.80
|
20.80
|
3.60
|
1,000
|
|
|
1/28/2010
|
+0.70 / +3.50%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.58
|
100
|
|
|
1/27/2010
|
+0.20 / +1.01%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.00
|
3.46
|
2,100
|
|
|
1/26/2010
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.42
|
0
|
|
|
1/25/2010
|
+1.10 / +5.88%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.42
|
100
|
|
|
1/22/2010
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.70
|
3.23
|
1,700
|
|
|
1/21/2010
|
-1.30 / -6.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.22
|
1,400
|
|
|
1/20/2010
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.44
|
100
|
|
|
1/19/2010
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.10
|
3.30
|
600
|
|
|
1/18/2010
|
+0.40 / +2.11%
|
18.00
|
19.40
|
17.90
|
19.40
|
19.40
|
3.35
|
1,700
|
|
|