|
Closing price on 7/16/2010
|
|
| Open |
30.50 |
| High |
31.90 |
| Low |
30.50 |
| Volume |
52,600 |
| Split-adjusted Price |
10.53 |
|
|
TMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2010
|
-0.80 / -2.50%
|
30.50
|
31.90
|
30.50
|
31.20
|
31.20
|
10.53
|
52,600
|
|
|
7/15/2010
|
-0.90 / -2.74%
|
32.20
|
32.40
|
31.50
|
32.00
|
32.00
|
10.80
|
45,200
|
|
|
7/14/2010
|
+1.10 / +3.46%
|
32.00
|
34.20
|
32.00
|
32.90
|
32.90
|
11.11
|
130,700
|
|
|
7/13/2010
|
-0.40 / -1.24%
|
32.00
|
33.00
|
31.00
|
31.80
|
31.80
|
10.74
|
108,000
|
|
|
7/12/2010
|
+1.20 / +3.87%
|
29.50
|
33.30
|
29.50
|
32.20
|
32.20
|
10.87
|
160,700
|
|
|
7/9/2010
|
-0.50 / -1.59%
|
33.90
|
33.90
|
30.50
|
31.00
|
31.00
|
10.47
|
42,200
|
|
|
7/8/2010
|
+1.70 / +5.70%
|
31.70
|
31.70
|
31.30
|
31.50
|
31.50
|
10.63
|
125,400
|
|
|
7/7/2010
|
+2.10 / +7.58%
|
26.80
|
29.80
|
26.80
|
29.80
|
29.80
|
10.06
|
199,800
|
|
|
7/6/2010
|
-0.70 / -2.46%
|
28.70
|
28.70
|
27.70
|
27.70
|
27.70
|
9.35
|
38,700
|
|
|
7/5/2010
|
-0.40 / -1.39%
|
28.20
|
29.50
|
28.20
|
28.40
|
28.40
|
9.59
|
19,900
|
|
|
7/2/2010
|
+0.90 / +3.23%
|
29.20
|
29.20
|
27.90
|
28.80
|
28.80
|
9.72
|
20,400
|
|
|
7/1/2010
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.20
|
27.90
|
27.90
|
9.42
|
41,800
|
|
|
6/30/2010
|
-0.40 / -1.42%
|
27.00
|
28.00
|
26.90
|
27.80
|
27.80
|
9.39
|
47,900
|
|
|
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
|
|
|