|
Closing price on 6/5/2009
|
|
| Open |
23.20 |
| High |
24.20 |
| Low |
23.20 |
| Volume |
61,000 |
| Split-adjusted Price |
4.17 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2009
|
+1.30 / +5.70%
|
23.20
|
24.20
|
23.20
|
24.10
|
24.10
|
4.17
|
61,000
|
|
|
6/4/2009
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.00
|
22.80
|
22.80
|
3.94
|
20,700
|
|
|
6/3/2009
|
-0.40 / -1.71%
|
23.00
|
23.00
|
22.00
|
23.00
|
23.00
|
3.98
|
4,500
|
|
|
6/2/2009
|
-0.30 / -1.27%
|
24.00
|
24.00
|
22.30
|
23.40
|
23.40
|
4.04
|
17,300
|
|
|
6/1/2009
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
4.10
|
10,200
|
|
|
5/29/2009
|
+0.30 / +1.29%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
4.06
|
2,600
|
|
|
5/28/2009
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.00
|
23.20
|
23.20
|
4.01
|
54,800
|
|
|
5/27/2009
|
+1.10 / +5.00%
|
22.20
|
23.10
|
21.80
|
23.10
|
23.10
|
3.99
|
41,300
|
|
|
5/26/2009
|
-0.50 / -2.22%
|
21.50
|
22.20
|
21.50
|
22.00
|
22.00
|
3.80
|
7,600
|
|
|
5/25/2009
|
+1.00 / +4.65%
|
21.20
|
22.80
|
21.20
|
22.50
|
22.50
|
3.89
|
7,200
|
|
|
5/22/2009
|
-0.50 / -2.27%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.50
|
3.72
|
9,600
|
|
|
5/21/2009
|
+0.80 / +3.77%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
3.80
|
15,400
|
|
|
5/20/2009
|
+0.70 / +3.41%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.66
|
10,300
|
|
|
5/19/2009
|
+1.20 / +6.22%
|
20.50
|
20.50
|
19.50
|
20.50
|
20.50
|
3.54
|
3,000
|
|
|
5/18/2009
|
-1.40 / -6.76%
|
20.50
|
20.50
|
19.30
|
19.30
|
19.30
|
3.34
|
300
|
|
|
5/15/2009
|
+1.60 / +8.38%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.58
|
100
|
|
|
5/14/2009
|
-0.40 / -2.05%
|
20.80
|
20.80
|
19.10
|
19.10
|
19.10
|
3.30
|
6,100
|
|
|
5/13/2009
|
-1.00 / -4.88%
|
20.70
|
20.70
|
19.50
|
19.50
|
19.50
|
3.37
|
13,600
|
|
|
5/12/2009
|
+1.20 / +6.22%
|
19.40
|
20.50
|
19.40
|
20.50
|
20.50
|
3.54
|
12,600
|
|
|
5/11/2009
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.34
|
1,000
|
|
|
5/8/2009
|
-1.50 / -6.88%
|
21.90
|
21.90
|
20.30
|
20.30
|
20.30
|
3.51
|
1,000
|
|
|
5/7/2009
|
-1.20 / -5.22%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.77
|
800
|
|
|
5/6/2009
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.98
|
500
|
|
|
5/5/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.80
|
1,000
|
|
|
5/4/2009
|
+1.30 / +6.28%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
3.80
|
900
|
|
|
4/29/2009
|
-1.50 / -6.76%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
3.58
|
3,200
|
|
|
4/28/2009
|
-1.50 / -6.33%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.84
|
2,800
|
|
|
4/27/2009
|
+4.10 / +20.92%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.10
|
100
|
|
|
4/24/2009
|
-1.50 / -7.11%
|
22.40
|
22.40
|
19.60
|
19.60
|
19.60
|
3.39
|
1,200
|
|
|
4/23/2009
|
-1.20 / -5.38%
|
21.10
|
21.10
|
20.90
|
21.10
|
21.10
|
3.65
|
2,500
|
|
|