|
Closing price on 9/13/2010
|
|
| Open |
35.00 |
| High |
35.40 |
| Low |
34.00 |
| Volume |
118,700 |
| Split-adjusted Price |
9.54 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2010
|
-1.30 / -3.68%
|
35.00
|
35.40
|
34.00
|
34.00
|
34.00
|
9.54
|
118,700
|
|
|
9/10/2010
|
+1.20 / +3.52%
|
34.50
|
36.00
|
34.50
|
35.30
|
35.30
|
9.90
|
229,100
|
|
|
9/9/2010
|
+1.80 / +5.57%
|
32.30
|
34.10
|
32.30
|
34.10
|
34.10
|
9.56
|
241,700
|
|
|
9/8/2010
|
+2.10 / +6.95%
|
32.30
|
32.30
|
30.50
|
32.30
|
32.30
|
9.06
|
193,400
|
|
|
9/7/2010
|
+1.90 / +6.71%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.20
|
8.47
|
122,400
|
|
|
9/6/2010
|
+1.50 / +5.60%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
7.94
|
80,200
|
|
|
9/1/2010
|
+1.30 / +5.10%
|
25.00
|
26.80
|
24.60
|
26.80
|
26.80
|
7.52
|
178,800
|
|
|
8/31/2010
|
+0.90 / +3.66%
|
24.50
|
25.90
|
24.50
|
25.50
|
25.50
|
7.15
|
98,500
|
|
|
8/30/2010
|
+1.60 / +6.96%
|
24.20
|
24.60
|
24.20
|
24.60
|
24.60
|
6.90
|
95,700
|
|
|
8/27/2010
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.00
|
23.00
|
23.00
|
6.45
|
39,700
|
|
|
8/26/2010
|
-0.10 / -0.43%
|
20.90
|
23.50
|
20.90
|
22.90
|
22.90
|
6.42
|
110,200
|
|
|
8/25/2010
|
-0.40 / -1.71%
|
23.80
|
23.80
|
22.10
|
23.00
|
23.00
|
6.45
|
47,700
|
|
|
8/24/2010
|
-1.60 / -6.40%
|
24.00
|
24.90
|
23.40
|
23.40
|
23.40
|
6.56
|
84,000
|
|
|
8/23/2010
|
-0.20 / -0.79%
|
26.50
|
26.50
|
24.50
|
25.00
|
25.00
|
7.01
|
90,200
|
|
|
8/20/2010
|
0.00 / 0.00%
|
23.50
|
25.50
|
23.50
|
25.20
|
25.20
|
7.07
|
105,200
|
|
|
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
|
|
|