|
Closing price on 4/26/2011
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
22,500 |
| Split-adjusted Price |
2.62 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2011
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.70
|
14.00
|
14.00
|
2.62
|
22,500
|
|
|
4/25/2011
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.64
|
700
|
|
|
4/22/2011
|
+0.20 / +1.46%
|
14.10
|
14.10
|
12.80
|
13.90
|
13.90
|
2.60
|
16,400
|
|
|
4/21/2011
|
+0.10 / +0.74%
|
13.80
|
14.10
|
13.50
|
13.70
|
13.70
|
2.57
|
16,400
|
|
|
4/20/2011
|
+1.10 / +8.80%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
2.55
|
13,400
|
|
|
4/19/2011
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
2.34
|
1,500
|
|
|
4/18/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
2.38
|
4,500
|
|
|
4/15/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.38
|
2,000
|
|
|
4/14/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.38
|
0
|
|
|
4/13/2011
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.38
|
2,400
|
|
|
4/8/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.36
|
0
|
|
|
4/7/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.36
|
0
|
|
|
4/6/2011
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
2.36
|
2,500
|
|
|
4/5/2011
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.34
|
3,600
|
|
|
4/4/2011
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
2.40
|
3,500
|
|
|
4/1/2011
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.80
|
2.40
|
4,200
|
|
|
3/31/2011
|
-0.50 / -3.85%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.50
|
2.34
|
1,900
|
|
|
3/30/2011
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.44
|
0
|
|
|
3/29/2011
|
+0.70 / +5.60%
|
13.20
|
13.20
|
12.60
|
13.20
|
13.20
|
2.47
|
3,900
|
|
|
3/28/2011
|
-1.10 / -8.09%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
2.34
|
400
|
|
|
3/25/2011
|
+0.50 / +3.82%
|
13.00
|
13.80
|
13.00
|
13.60
|
13.60
|
2.55
|
6,600
|
|
|
3/24/2011
|
+0.10 / +0.77%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
2.45
|
6,900
|
|
|
3/23/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.44
|
1,000
|
|
|
3/22/2011
|
+0.30 / +2.36%
|
12.50
|
13.40
|
12.40
|
13.00
|
13.00
|
2.44
|
7,600
|
|
|
3/21/2011
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
2.38
|
7,000
|
|
|
3/18/2011
|
-0.10 / -0.79%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.60
|
2.36
|
3,600
|
|
|
3/17/2011
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.38
|
100
|
|
|
3/16/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.32
|
0
|
|
|
3/15/2011
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.32
|
3,000
|
|
|
3/14/2011
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.29
|
2,100
|
|
|