|
Closing price on 9/17/2010
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
17.60 |
| Volume |
1,900 |
| Split-adjusted Price |
3.30 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
-0.80 / -4.35%
|
19.40
|
19.40
|
17.60
|
17.60
|
17.60
|
3.30
|
1,900
|
|
|
9/16/2010
|
-0.60 / -3.16%
|
18.40
|
18.80
|
18.40
|
18.40
|
18.40
|
3.45
|
10,300
|
|
|
9/15/2010
|
+0.40 / +2.15%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
3.56
|
81,700
|
|
|
9/14/2010
|
+1.00 / +5.68%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.48
|
24,500
|
|
|
9/13/2010
|
+1.30 / +7.98%
|
16.10
|
17.60
|
16.10
|
17.60
|
17.60
|
3.30
|
24,800
|
|
|
9/10/2010
|
-1.20 / -6.86%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
3.05
|
13,200
|
|
|
9/9/2010
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.50
|
3.28
|
1,800
|
|
|
9/8/2010
|
+0.80 / +4.79%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.28
|
3,300
|
|
|
9/7/2010
|
-0.80 / -4.57%
|
18.20
|
18.20
|
16.50
|
16.70
|
16.70
|
3.13
|
2,800
|
|
|
9/6/2010
|
+0.30 / +1.74%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
3.28
|
1,400
|
|
|
9/1/2010
|
-0.50 / -2.82%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
3.22
|
3,500
|
|
|
8/31/2010
|
-0.10 / -0.56%
|
18.80
|
18.80
|
16.70
|
17.70
|
17.70
|
3.32
|
7,900
|
|
|
8/30/2010
|
-0.90 / -4.81%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
3.33
|
1,100
|
|
|
8/27/2010
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.50
|
500
|
|
|
8/26/2010
|
+0.30 / +1.70%
|
18.50
|
18.50
|
17.00
|
17.90
|
17.90
|
3.35
|
2,600
|
|
|
8/25/2010
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.30
|
500
|
|
|
8/24/2010
|
0.00 / 0.00%
|
17.00
|
18.00
|
16.90
|
18.00
|
18.00
|
3.37
|
2,400
|
|
|
8/23/2010
|
+0.70 / +4.05%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
3.37
|
1,200
|
|
|
8/20/2010
|
-1.30 / -6.99%
|
18.90
|
18.90
|
17.30
|
17.30
|
17.30
|
3.24
|
1,000
|
|
|
8/19/2010
|
+0.60 / +3.33%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.48
|
500
|
|
|
8/18/2010
|
-1.00 / -5.26%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
3.37
|
2,800
|
|
|
8/17/2010
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
3.56
|
600
|
|
|
8/16/2010
|
+0.20 / +1.06%
|
17.80
|
19.40
|
17.80
|
19.00
|
19.00
|
3.56
|
3,700
|
|
|
8/13/2010
|
+1.60 / +9.30%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.52
|
500
|
|
|
8/12/2010
|
-0.80 / -4.44%
|
19.00
|
19.00
|
17.20
|
17.20
|
17.20
|
3.22
|
2,300
|
|
|
8/11/2010
|
-1.30 / -6.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.37
|
3,900
|
|
|
8/10/2010
|
+0.40 / +2.12%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.62
|
100
|
|
|
8/9/2010
|
+1.40 / +8.00%
|
18.90
|
19.00
|
17.90
|
18.90
|
18.90
|
3.54
|
3,000
|
|
|
8/6/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.50
|
17.50
|
17.50
|
3.28
|
4,600
|
|
|
8/5/2010
|
-1.20 / -6.42%
|
20.00
|
20.00
|
17.40
|
17.50
|
17.50
|
3.28
|
9,900
|
|
|