|
Closing price on 8/28/2009
|
|
| Open |
20.30 |
| High |
21.10 |
| Low |
20.30 |
| Volume |
40,400 |
| Split-adjusted Price |
3.54 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+1.10 / +5.67%
|
20.30
|
21.10
|
20.30
|
20.50
|
20.50
|
3.54
|
40,400
|
|
|
8/27/2009
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.40
|
19.40
|
19.40
|
3.35
|
4,600
|
|
|
8/26/2009
|
+0.40 / +2.11%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.40
|
3.35
|
4,400
|
|
|
8/25/2009
|
-0.10 / -0.52%
|
18.40
|
19.00
|
18.40
|
19.00
|
19.00
|
3.28
|
6,000
|
|
|
8/24/2009
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.10
|
3.30
|
8,100
|
|
|
8/21/2009
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
3.32
|
14,300
|
|
|
8/20/2009
|
-0.80 / -3.98%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.30
|
3.34
|
8,200
|
|
|
8/19/2009
|
+0.90 / +4.69%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.10
|
3.47
|
23,000
|
|
|
8/18/2009
|
-0.20 / -1.03%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.20
|
3.32
|
11,600
|
|
|
8/17/2009
|
-0.90 / -4.43%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.35
|
29,900
|
|
|
8/14/2009
|
-1.50 / -6.88%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.30
|
3.51
|
17,300
|
|
|
8/13/2009
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.77
|
19,700
|
|
|
8/12/2009
|
+1.30 / +6.81%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
3.53
|
25,300
|
|
|
8/11/2009
|
+0.80 / +4.37%
|
18.90
|
19.10
|
18.50
|
19.10
|
19.10
|
3.30
|
154,400
|
|
|
8/10/2009
|
-0.70 / -3.68%
|
18.30
|
18.30
|
17.30
|
18.30
|
18.30
|
3.16
|
5,700
|
|
|
8/7/2009
|
+0.30 / +1.60%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
3.28
|
3,000
|
|
|
8/6/2009
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.23
|
0
|
|
|
8/5/2009
|
-0.40 / -2.12%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
3.20
|
700
|
|
|
8/4/2009
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
3.27
|
4,400
|
|
|
8/3/2009
|
+1.00 / +5.62%
|
18.40
|
18.80
|
17.10
|
18.80
|
18.80
|
3.25
|
1,400
|
|
|
7/31/2009
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.80
|
3.08
|
1,900
|
|
|
7/30/2009
|
-0.80 / -4.32%
|
17.50
|
18.80
|
17.50
|
17.70
|
17.70
|
3.06
|
1,200
|
|
|
7/29/2009
|
-1.00 / -5.13%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
3.20
|
4,000
|
|
|
7/28/2009
|
+0.90 / +4.84%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
3.37
|
200
|
|
|
7/27/2009
|
-1.50 / -7.46%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
3.22
|
1,300
|
|
|
7/24/2009
|
+1.20 / +6.35%
|
20.10
|
20.10
|
18.10
|
20.10
|
20.10
|
3.47
|
19,600
|
|
|
7/23/2009
|
+1.10 / +6.18%
|
18.80
|
18.90
|
18.80
|
18.90
|
18.90
|
3.27
|
2,200
|
|
|
7/22/2009
|
+1.50 / +9.20%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.08
|
300
|
|
|
7/21/2009
|
-0.90 / -5.23%
|
18.30
|
18.30
|
16.30
|
16.30
|
16.30
|
2.82
|
2,200
|
|
|
7/20/2009
|
-1.20 / -6.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.97
|
1,000
|
|
|