|
Closing price on 8/19/2010
|
|
| Open |
25.40 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
122,900 |
| Split-adjusted Price |
7.07 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
-0.20 / -0.79%
|
25.40
|
25.50
|
24.90
|
25.20
|
25.20
|
7.07
|
122,900
|
|
|
8/18/2010
|
-1.60 / -5.93%
|
26.00
|
26.00
|
25.10
|
25.40
|
25.40
|
7.12
|
183,000
|
|
|
8/17/2010
|
+1.40 / +5.47%
|
26.50
|
27.00
|
26.20
|
27.00
|
27.00
|
7.57
|
178,300
|
|
|
8/16/2010
|
+1.30 / +5.35%
|
25.00
|
25.60
|
24.30
|
25.60
|
25.60
|
7.18
|
129,800
|
|
|
8/13/2010
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.00
|
24.30
|
24.30
|
6.82
|
42,800
|
|
|
8/12/2010
|
+0.30 / +1.27%
|
23.70
|
25.00
|
22.10
|
24.00
|
24.00
|
6.73
|
319,800
|
|
|
8/11/2010
|
0.00 / 0.00%
|
25.30
|
25.30
|
23.10
|
23.70
|
23.70
|
6.65
|
122,900
|
|
|
8/10/2010
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
6.65
|
71,500
|
|
|
8/9/2010
|
+0.60 / +2.78%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.23
|
20,600
|
|
|
8/6/2010
|
+1.50 / +7.46%
|
21.00
|
21.60
|
20.20
|
21.60
|
21.60
|
6.06
|
162,500
|
|
|
8/5/2010
|
-1.90 / -8.64%
|
21.30
|
21.30
|
20.10
|
20.10
|
20.10
|
5.64
|
114,900
|
|
|
8/4/2010
|
-0.20 / -0.90%
|
20.40
|
22.00
|
20.40
|
22.00
|
22.00
|
6.17
|
27,400
|
|
|
8/3/2010
|
+0.50 / +2.30%
|
20.20
|
22.20
|
20.20
|
22.20
|
22.20
|
6.23
|
110,900
|
|
|
8/2/2010
|
+1.50 / +7.43%
|
20.30
|
21.70
|
20.20
|
21.70
|
21.70
|
6.09
|
105,200
|
|
|
7/30/2010
|
-0.10 / -0.49%
|
21.30
|
21.30
|
20.20
|
20.20
|
20.20
|
5.67
|
154,900
|
|
|
7/29/2010
|
+0.80 / +4.10%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.30
|
5.69
|
107,500
|
|
|
7/28/2010
|
-0.40 / -2.01%
|
19.10
|
19.50
|
18.90
|
19.50
|
19.50
|
5.47
|
65,100
|
|
|
7/27/2010
|
0.00 / 0.00%
|
20.00
|
21.20
|
19.80
|
19.90
|
19.90
|
5.58
|
142,700
|
|
|
7/26/2010
|
+1.10 / +5.85%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
5.58
|
53,900
|
|
|
7/23/2010
|
+1.20 / +6.82%
|
17.90
|
18.80
|
17.90
|
18.80
|
18.80
|
5.27
|
94,300
|
|
|
7/22/2010
|
-1.00 / -5.38%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
4.94
|
140,000
|
|
|
7/21/2010
|
-1.40 / -7.00%
|
21.40
|
21.40
|
18.60
|
18.60
|
18.60
|
5.22
|
151,200
|
|
|
7/20/2010
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
5.61
|
121,100
|
|
|
7/19/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
17.60
|
18.70
|
18.70
|
5.25
|
105,600
|
|
|
7/16/2010
|
+1.00 / +6.06%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
4.91
|
90,300
|
|
|
7/15/2010
|
+0.70 / +4.43%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.50
|
4.63
|
142,400
|
|
|
7/14/2010
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.80
|
4.43
|
42,500
|
|
|
7/13/2010
|
+0.60 / +4.08%
|
15.30
|
15.30
|
13.70
|
15.30
|
15.30
|
4.29
|
31,900
|
|
|
7/12/2010
|
+0.80 / +5.76%
|
14.30
|
14.70
|
12.90
|
14.70
|
14.70
|
4.12
|
135,500
|
|
|
7/9/2010
|
+0.20 / +1.46%
|
12.80
|
14.20
|
12.80
|
13.90
|
13.90
|
3.90
|
100,100
|
|
|