|
Closing price on 9/29/2010
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
25.00 |
| Volume |
90,600 |
| Split-adjusted Price |
7.32 |
|
|
ECI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.90 / -3.33%
|
26.50
|
26.50
|
25.00
|
26.10
|
26.10
|
7.32
|
90,600
|
|
|
9/28/2010
|
-1.60 / -5.59%
|
26.60
|
28.50
|
26.60
|
27.00
|
27.00
|
7.57
|
142,200
|
|
|
9/27/2010
|
-2.10 / -6.84%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
8.02
|
29,400
|
|
|
9/24/2010
|
-1.90 / -5.83%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
8.61
|
3,500
|
|
|
9/23/2010
|
-2.60 / -7.39%
|
32.60
|
33.80
|
32.60
|
32.60
|
32.60
|
9.14
|
28,400
|
|
|
9/22/2010
|
+0.40 / +1.15%
|
34.50
|
35.30
|
34.50
|
35.20
|
35.20
|
9.87
|
110,100
|
|
|
9/21/2010
|
-0.40 / -1.14%
|
35.50
|
36.00
|
33.50
|
34.80
|
34.80
|
9.76
|
108,800
|
|
|
9/20/2010
|
+1.10 / +3.23%
|
36.20
|
36.20
|
34.00
|
35.20
|
35.20
|
9.87
|
193,700
|
|
|
9/17/2010
|
+1.10 / +3.33%
|
32.00
|
34.10
|
32.00
|
34.10
|
34.10
|
9.56
|
108,400
|
|
|
9/16/2010
|
+1.60 / +5.10%
|
29.70
|
33.00
|
29.70
|
33.00
|
33.00
|
9.26
|
101,000
|
|
|
9/15/2010
|
-2.90 / -8.45%
|
33.70
|
33.80
|
31.40
|
31.40
|
31.40
|
8.81
|
146,500
|
|
|
9/14/2010
|
+0.30 / +0.88%
|
31.90
|
35.30
|
31.90
|
34.30
|
34.30
|
9.62
|
177,100
|
|
|
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
|
|
|