|
Closing price on 4/19/2010
|
|
| Open |
38.60 |
| High |
41.60 |
| Low |
38.60 |
| Volume |
135,300 |
| Split-adjusted Price |
13.38 |
|
|
TMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2010
|
+2.80 / +7.22%
|
38.60
|
41.60
|
38.60
|
41.60
|
41.60
|
13.38
|
135,300
|
|
|
4/16/2010
|
-1.00 / -2.51%
|
40.00
|
40.00
|
38.50
|
38.80
|
38.80
|
12.48
|
76,200
|
|
|
4/15/2010
|
+0.30 / +0.76%
|
41.00
|
42.00
|
39.50
|
39.80
|
39.80
|
12.80
|
66,100
|
|
|
4/14/2010
|
+1.50 / +3.95%
|
37.50
|
39.50
|
37.00
|
39.50
|
39.50
|
12.71
|
260,900
|
|
|
4/13/2010
|
+1.20 / +3.26%
|
37.00
|
38.00
|
36.00
|
38.00
|
38.00
|
12.22
|
100,100
|
|
|
4/12/2010
|
-1.20 / -3.16%
|
38.00
|
39.00
|
36.40
|
36.80
|
36.80
|
11.84
|
57,400
|
|
|
4/9/2010
|
+1.00 / +2.70%
|
36.90
|
39.40
|
36.90
|
38.00
|
38.00
|
12.22
|
215,100
|
|
|
4/8/2010
|
-1.60 / -4.15%
|
37.00
|
38.00
|
35.90
|
37.00
|
37.00
|
11.90
|
124,200
|
|
|
4/7/2010
|
+2.50 / +6.93%
|
38.60
|
38.60
|
37.60
|
38.60
|
38.60
|
12.42
|
215,900
|
|
|
4/6/2010
|
+2.30 / +6.80%
|
36.10
|
36.10
|
35.80
|
36.10
|
36.10
|
11.61
|
120,500
|
|
|
4/5/2010
|
+2.20 / +6.96%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
10.87
|
35,100
|
|
|
4/2/2010
|
+1.30 / +4.29%
|
31.30
|
31.60
|
31.00
|
31.60
|
31.60
|
10.16
|
147,400
|
|
|
4/1/2010
|
+2.30 / +8.21%
|
28.00
|
30.30
|
28.00
|
30.30
|
30.30
|
9.75
|
130,300
|
|
|
3/31/2010
|
-1.20 / -4.11%
|
31.10
|
31.10
|
27.80
|
28.00
|
28.00
|
9.01
|
52,500
|
|
|
3/30/2010
|
+1.90 / +6.96%
|
29.20
|
29.20
|
28.30
|
29.20
|
29.20
|
9.39
|
125,100
|
|
|
3/29/2010
|
+2.30 / +9.20%
|
26.60
|
27.30
|
26.60
|
27.30
|
27.30
|
8.78
|
46,500
|
|
|
3/26/2010
|
-1.60 / -6.02%
|
25.00
|
27.00
|
24.90
|
25.00
|
25.00
|
8.04
|
101,800
|
|
|
3/25/2010
|
-1.50 / -5.34%
|
28.50
|
28.50
|
26.60
|
26.60
|
26.60
|
8.56
|
85,600
|
|
|
3/24/2010
|
-0.80 / -2.77%
|
30.00
|
31.00
|
27.70
|
28.10
|
28.10
|
9.04
|
85,800
|
|
|
3/23/2010
|
-1.60 / -5.25%
|
31.50
|
31.50
|
28.00
|
28.90
|
28.90
|
9.30
|
47,800
|
|
|
3/22/2010
|
+3.00 / +10.91%
|
27.00
|
30.60
|
27.00
|
30.50
|
30.50
|
9.81
|
213,400
|
|
|
3/19/2010
|
-0.60 / -2.14%
|
30.00
|
30.00
|
27.10
|
27.50
|
27.50
|
8.85
|
72,100
|
|
|
3/18/2010
|
+1.80 / +6.84%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.10
|
9.04
|
115,800
|
|
|
3/17/2010
|
+1.70 / +6.91%
|
26.30
|
26.30
|
25.00
|
26.30
|
26.30
|
8.46
|
98,600
|
|
|
3/16/2010
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.91
|
232,700
|
|
|
3/15/2010
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.40
|
3,000
|
|
|
3/12/2010
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.92
|
5,300
|
|
|
3/11/2010
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.47
|
9,900
|
|
|
3/10/2010
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.05
|
4,400
|
|
|
3/9/2010
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.66
|
6,000
|
|
|