|
Closing price on 6/29/2010
|
|
| Open |
28.90 |
| High |
29.00 |
| Low |
28.20 |
| Volume |
32,700 |
| Split-adjusted Price |
9.52 |
|
|
TMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2010
|
-0.50 / -1.74%
|
28.90
|
29.00
|
28.20
|
28.20
|
28.20
|
9.52
|
32,700
|
|
|
6/28/2010
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.50
|
28.70
|
28.70
|
9.69
|
34,600
|
|
|
6/25/2010
|
-1.10 / -3.68%
|
29.00
|
29.50
|
28.50
|
28.80
|
28.80
|
9.72
|
30,600
|
|
|
6/24/2010
|
-0.40 / -1.32%
|
29.20
|
30.50
|
28.90
|
29.90
|
29.90
|
10.09
|
38,900
|
|
|
6/23/2010
|
-0.80 / -2.57%
|
30.20
|
31.00
|
30.00
|
30.30
|
30.30
|
10.23
|
41,200
|
|
|
6/22/2010
|
+0.30 / +0.97%
|
31.00
|
32.60
|
30.60
|
31.10
|
31.10
|
10.50
|
128,800
|
|
|
6/21/2010
|
+1.60 / +5.48%
|
28.80
|
30.80
|
28.80
|
30.80
|
30.80
|
10.40
|
42,100
|
|
|
6/18/2010
|
+0.40 / +1.39%
|
28.60
|
29.40
|
28.60
|
29.20
|
29.20
|
9.86
|
23,400
|
|
|
6/17/2010
|
-1.70 / -5.57%
|
30.00
|
30.00
|
28.50
|
28.80
|
28.80
|
9.72
|
63,000
|
|
|
6/16/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.00
|
30.50
|
30.50
|
10.30
|
62,700
|
|
|
6/15/2010
|
-1.00 / -3.17%
|
31.90
|
31.90
|
30.20
|
30.50
|
30.50
|
10.30
|
62,900
|
|
|
6/14/2010
|
+1.60 / +5.35%
|
29.50
|
31.50
|
29.10
|
31.50
|
31.50
|
10.63
|
85,600
|
|
|
6/11/2010
|
-0.70 / -2.29%
|
30.50
|
31.50
|
29.00
|
29.90
|
29.90
|
10.09
|
148,700
|
|
|
6/10/2010
|
+0.70 / +2.34%
|
30.20
|
30.80
|
28.60
|
30.60
|
30.60
|
10.33
|
35,600
|
|
|
6/9/2010
|
-1.00 / -3.24%
|
31.00
|
31.80
|
29.00
|
29.90
|
29.90
|
10.09
|
73,100
|
|
|
6/8/2010
|
-1.00 / -3.13%
|
29.80
|
31.00
|
29.80
|
30.90
|
30.90
|
10.43
|
137,500
|
|
|
6/7/2010
|
-2.50 / -7.27%
|
31.90
|
32.90
|
31.90
|
31.90
|
31.90
|
10.77
|
40,000
|
|
|
6/4/2010
|
-0.30 / -0.86%
|
37.10
|
37.10
|
33.00
|
34.40
|
34.40
|
11.61
|
86,500
|
|
|
6/3/2010
|
+1.90 / +5.79%
|
34.60
|
34.70
|
34.20
|
34.70
|
34.70
|
11.71
|
115,600
|
|
|
6/2/2010
|
+2.10 / +6.84%
|
32.80
|
32.80
|
28.80
|
32.80
|
32.80
|
11.07
|
269,300
|
|
|
6/1/2010
|
+2.00 / +6.97%
|
30.60
|
30.70
|
30.60
|
30.70
|
30.70
|
10.36
|
58,700
|
|
|
5/31/2010
|
+1.80 / +6.69%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
9.69
|
62,900
|
|
|
5/28/2010
|
+1.10 / +4.26%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
9.08
|
32,400
|
|
|
5/27/2010
|
0.00 / 0.00%
|
24.50
|
25.80
|
24.20
|
25.80
|
25.80
|
8.71
|
105,000
|
|
|
5/26/2010
|
+0.30 / +1.18%
|
25.30
|
26.00
|
24.80
|
25.80
|
25.80
|
8.30
|
57,200
|
|
|
5/25/2010
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.50
|
8.20
|
37,500
|
|
|
5/24/2010
|
+1.90 / +7.98%
|
25.00
|
25.80
|
24.20
|
25.70
|
25.70
|
8.27
|
30,100
|
|
|
5/21/2010
|
-0.70 / -2.86%
|
24.70
|
24.70
|
22.00
|
23.80
|
23.80
|
7.66
|
81,500
|
|
|
5/20/2010
|
+1.90 / +8.41%
|
21.50
|
24.50
|
21.40
|
24.50
|
24.50
|
7.88
|
86,800
|
|
|
5/19/2010
|
-1.80 / -7.38%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.60
|
7.27
|
98,400
|
|
|