|
Closing price on 6/8/2010
|
|
| Open |
29.80 |
| High |
31.00 |
| Low |
29.80 |
| Volume |
137,500 |
| Split-adjusted Price |
10.43 |
|
|
TMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2010
|
-1.00 / -3.94%
|
25.00
|
26.00
|
24.00
|
24.40
|
24.40
|
7.85
|
62,300
|
|
|
5/17/2010
|
-2.40 / -8.63%
|
27.00
|
27.20
|
25.40
|
25.40
|
25.40
|
8.17
|
67,000
|
|
|
5/14/2010
|
-0.90 / -3.14%
|
29.70
|
29.80
|
26.70
|
27.80
|
27.80
|
8.94
|
48,500
|
|
|
5/13/2010
|
-2.10 / -6.82%
|
28.80
|
30.00
|
28.70
|
28.70
|
28.70
|
9.23
|
142,100
|
|
|
5/12/2010
|
-2.20 / -6.67%
|
33.10
|
33.10
|
30.80
|
30.80
|
30.80
|
9.91
|
42,800
|
|
|
5/11/2010
|
-2.20 / -6.25%
|
36.00
|
36.00
|
33.00
|
33.00
|
33.00
|
10.61
|
100,700
|
|
|
5/10/2010
|
-2.60 / -6.88%
|
35.30
|
36.00
|
35.20
|
35.20
|
35.20
|
11.32
|
26,200
|
|
|
5/7/2010
|
+2.30 / +6.48%
|
37.80
|
37.80
|
36.00
|
37.80
|
37.80
|
12.16
|
199,800
|
|
|
5/6/2010
|
+3.50 / +10.94%
|
34.90
|
35.50
|
34.80
|
35.50
|
35.50
|
11.42
|
62,900
|
|
|
5/5/2010
|
-2.80 / -8.05%
|
33.60
|
35.50
|
32.00
|
32.00
|
32.00
|
10.29
|
69,600
|
|
|
5/4/2010
|
-1.20 / -3.33%
|
36.50
|
36.50
|
33.50
|
34.80
|
34.80
|
11.19
|
103,100
|
|
|
4/29/2010
|
-1.90 / -5.01%
|
37.00
|
37.00
|
35.70
|
36.00
|
36.00
|
11.58
|
57,700
|
|
|
4/28/2010
|
0.00 / 0.00%
|
38.90
|
38.90
|
34.60
|
37.90
|
37.90
|
12.19
|
35,800
|
|
|
4/27/2010
|
+2.00 / +5.57%
|
36.20
|
38.20
|
35.60
|
37.90
|
37.90
|
12.19
|
142,000
|
|
|
4/26/2010
|
-2.10 / -5.53%
|
36.00
|
38.00
|
35.90
|
35.90
|
35.90
|
11.55
|
65,400
|
|
|