|
Closing price on 5/26/2010
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.80 |
| Volume |
8,600 |
| Split-adjusted Price |
3.78 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+0.50 / +2.54%
|
19.90
|
20.20
|
19.80
|
20.20
|
20.20
|
3.78
|
8,600
|
|
|
5/25/2010
|
+1.00 / +5.35%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
3.69
|
3,100
|
|
|
5/24/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.50
|
1,700
|
|
|
5/21/2010
|
-1.20 / -6.42%
|
18.50
|
18.50
|
17.40
|
17.50
|
17.50
|
3.28
|
10,600
|
|
|
5/20/2010
|
+0.50 / +2.75%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.50
|
1,000
|
|
|
5/19/2010
|
-1.10 / -5.70%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
3.41
|
2,600
|
|
|
5/18/2010
|
-1.10 / -5.39%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.30
|
3.62
|
8,200
|
|
|
5/17/2010
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.82
|
100
|
|
|
5/14/2010
|
+0.70 / +3.57%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.80
|
5,500
|
|
|
5/13/2010
|
+1.10 / +5.95%
|
17.90
|
19.70
|
17.90
|
19.60
|
19.60
|
3.67
|
11,900
|
|
|
5/12/2010
|
-1.20 / -6.09%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.50
|
3.47
|
20,100
|
|
|
5/11/2010
|
-1.30 / -6.19%
|
19.50
|
20.30
|
19.30
|
19.70
|
19.70
|
3.69
|
18,200
|
|
|
5/10/2010
|
-1.20 / -5.41%
|
21.00
|
21.00
|
20.60
|
21.00
|
21.00
|
3.93
|
9,400
|
|
|
5/7/2010
|
-1.50 / -6.33%
|
22.00
|
22.20
|
21.50
|
22.20
|
22.20
|
4.16
|
24,700
|
|
|
5/6/2010
|
+1.40 / +6.28%
|
22.30
|
23.70
|
22.30
|
23.70
|
23.70
|
4.44
|
42,900
|
|
|
5/5/2010
|
+1.40 / +6.70%
|
22.30
|
22.30
|
21.50
|
22.30
|
22.30
|
4.18
|
71,000
|
|
|
5/4/2010
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.92
|
4,800
|
|
|
4/29/2010
|
+1.10 / +5.95%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.60
|
3.67
|
24,000
|
|
|
4/28/2010
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
3.47
|
7,400
|
|
|
4/27/2010
|
-0.30 / -1.62%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
3.41
|
300
|
|
|
4/26/2010
|
-0.50 / -2.63%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
3.47
|
6,100
|
|
|
4/22/2010
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.50
|
19.00
|
19.00
|
3.56
|
4,400
|
|
|
4/21/2010
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.70
|
3.50
|
9,400
|
|
|
4/20/2010
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
18.90
|
18.90
|
3.54
|
3,200
|
|
|
4/19/2010
|
+0.50 / +2.72%
|
18.70
|
19.00
|
18.70
|
18.90
|
18.90
|
3.54
|
1,800
|
|
|
4/16/2010
|
+0.40 / +2.22%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.40
|
3.45
|
3,700
|
|
|
4/15/2010
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.60
|
18.00
|
18.00
|
3.37
|
7,400
|
|
|
4/14/2010
|
-0.30 / -1.67%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.70
|
3.32
|
3,800
|
|
|
4/13/2010
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
3.37
|
200
|
|
|
4/12/2010
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.30
|
3.43
|
1,200
|
|
|