|
Closing price on 6/1/2009
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.50 |
| Volume |
10,200 |
| Split-adjusted Price |
3.52 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
3.52
|
10,200
|
|
|
5/29/2009
|
+0.30 / +1.29%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
3.49
|
2,600
|
|
|
5/28/2009
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.00
|
23.20
|
23.20
|
3.44
|
54,800
|
|
|
5/27/2009
|
+1.10 / +5.00%
|
22.20
|
23.10
|
21.80
|
23.10
|
23.10
|
3.43
|
41,300
|
|
|
5/26/2009
|
-0.50 / -2.22%
|
21.50
|
22.20
|
21.50
|
22.00
|
22.00
|
3.26
|
7,600
|
|
|
5/25/2009
|
+1.00 / +4.65%
|
21.20
|
22.80
|
21.20
|
22.50
|
22.50
|
3.34
|
7,200
|
|
|
5/22/2009
|
-0.50 / -2.27%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.50
|
3.19
|
9,600
|
|
|
5/21/2009
|
+0.80 / +3.77%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
3.26
|
15,400
|
|
|
5/20/2009
|
+0.70 / +3.41%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.15
|
10,300
|
|
|
5/19/2009
|
+1.20 / +6.22%
|
20.50
|
20.50
|
19.50
|
20.50
|
20.50
|
3.04
|
3,000
|
|
|
5/18/2009
|
-1.40 / -6.76%
|
20.50
|
20.50
|
19.30
|
19.30
|
19.30
|
2.86
|
300
|
|
|
5/15/2009
|
+1.60 / +8.38%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.07
|
100
|
|
|
5/14/2009
|
-0.40 / -2.05%
|
20.80
|
20.80
|
19.10
|
19.10
|
19.10
|
2.83
|
6,100
|
|
|
5/13/2009
|
-1.00 / -4.88%
|
20.70
|
20.70
|
19.50
|
19.50
|
19.50
|
2.89
|
13,600
|
|
|
5/12/2009
|
+1.20 / +6.22%
|
19.40
|
20.50
|
19.40
|
20.50
|
20.50
|
3.04
|
12,600
|
|
|
5/11/2009
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.86
|
1,000
|
|
|
5/8/2009
|
-1.50 / -6.88%
|
21.90
|
21.90
|
20.30
|
20.30
|
20.30
|
3.01
|
1,000
|
|
|
5/7/2009
|
-1.20 / -5.22%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.23
|
800
|
|
|
5/6/2009
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.41
|
500
|
|
|
5/5/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.26
|
1,000
|
|
|
5/4/2009
|
+1.30 / +6.28%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
3.26
|
900
|
|
|
4/29/2009
|
-1.50 / -6.76%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
3.07
|
3,200
|
|
|
4/28/2009
|
-1.50 / -6.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.29
|
2,800
|
|
|
4/27/2009
|
+4.10 / +20.92%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.52
|
100
|
|
|
4/24/2009
|
-1.50 / -7.11%
|
22.40
|
22.40
|
19.60
|
19.60
|
19.60
|
2.91
|
1,200
|
|
|
4/23/2009
|
-1.20 / -5.38%
|
21.10
|
21.10
|
20.90
|
21.10
|
21.10
|
3.13
|
2,500
|
|
|
4/22/2009
|
+1.40 / +6.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.31
|
1,000
|
|
|
4/21/2009
|
-1.50 / -6.70%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.10
|
100
|
|
|
4/20/2009
|
-1.60 / -6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.32
|
100
|
|
|
4/17/2009
|
-1.00 / -4.00%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.00
|
3.56
|
700
|
|
|