|
Closing price on 7/16/2012
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
21.30 |
| Volume |
3,780 |
| Split-adjusted Price |
8.16 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2012
|
+0.40 / +1.79%
|
22.90
|
22.90
|
21.30
|
22.80
|
22.80
|
8.16
|
3,780
|
|
|
7/13/2012
|
+0.50 / +2.28%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.40
|
8.01
|
1,710
|
|
|
7/12/2012
|
+1.00 / +4.78%
|
19.90
|
21.90
|
19.90
|
21.90
|
21.90
|
7.83
|
6,430
|
|
|
7/11/2012
|
+0.40 / +1.95%
|
19.60
|
20.90
|
19.60
|
20.90
|
20.90
|
7.48
|
6,580
|
|
|
7/10/2012
|
-1.00 / -4.65%
|
21.50
|
22.50
|
20.50
|
20.50
|
20.50
|
7.33
|
3,540
|
|
|
7/9/2012
|
-0.50 / -2.27%
|
21.50
|
21.50
|
20.90
|
21.50
|
21.50
|
7.69
|
3,020
|
|
|
7/6/2012
|
+0.90 / +4.27%
|
21.40
|
22.00
|
21.40
|
22.00
|
22.00
|
7.87
|
2,010
|
|
|
7/5/2012
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.50
|
21.10
|
21.10
|
7.55
|
15,000
|
|
|
7/4/2012
|
+0.40 / +1.94%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
7.51
|
320
|
|
|
7/3/2012
|
-1.00 / -4.63%
|
21.70
|
21.70
|
20.60
|
20.60
|
20.60
|
7.37
|
12,470
|
|
|
7/2/2012
|
-0.40 / -1.82%
|
22.00
|
22.00
|
20.90
|
21.60
|
21.60
|
7.73
|
5,820
|
|
|
6/29/2012
|
+0.80 / +3.77%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
7.87
|
640
|
|
|
6/28/2012
|
-1.10 / -4.93%
|
22.30
|
23.20
|
21.20
|
21.20
|
21.20
|
7.58
|
1,020
|
|
|
6/27/2012
|
+0.50 / +2.29%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
7.98
|
280
|
|
|
6/26/2012
|
-1.10 / -4.80%
|
21.80
|
22.40
|
21.80
|
21.80
|
21.80
|
7.80
|
4,510
|
|
|
6/25/2012
|
-1.20 / -4.98%
|
24.40
|
24.40
|
22.90
|
22.90
|
22.90
|
8.19
|
7,200
|
|
|
6/22/2012
|
-0.80 / -3.21%
|
24.90
|
24.90
|
23.70
|
24.10
|
24.10
|
8.62
|
7,960
|
|
|
6/21/2012
|
-0.10 / -0.40%
|
24.00
|
24.90
|
23.90
|
24.90
|
24.90
|
8.91
|
4,000
|
|
|
6/20/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.94
|
10
|
|
|
6/19/2012
|
-1.00 / -3.85%
|
25.30
|
25.30
|
24.70
|
25.00
|
25.00
|
8.94
|
3,550
|
|
|
6/18/2012
|
0.00 / 0.00%
|
26.90
|
26.90
|
24.70
|
26.00
|
26.00
|
9.30
|
5,950
|
|
|
6/15/2012
|
+1.00 / +4.00%
|
24.00
|
26.10
|
23.80
|
26.00
|
26.00
|
9.30
|
32,380
|
|
|
6/14/2012
|
-0.20 / -0.79%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
8.94
|
10,340
|
|
|
6/13/2012
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.10
|
25.20
|
25.20
|
9.01
|
7,010
|
|
|
6/12/2012
|
-0.50 / -1.94%
|
25.80
|
25.80
|
24.60
|
25.30
|
25.30
|
9.05
|
1,700
|
|
|
6/11/2012
|
-0.20 / -0.77%
|
24.70
|
25.80
|
24.70
|
25.80
|
25.80
|
9.23
|
12,110
|
|
|
6/8/2012
|
-0.60 / -2.26%
|
26.90
|
26.90
|
25.30
|
26.00
|
26.00
|
9.30
|
2,140
|
|
|
6/7/2012
|
+1.10 / +4.31%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
9.52
|
10
|
|
|
6/6/2012
|
-0.50 / -1.92%
|
24.80
|
25.90
|
24.70
|
25.50
|
25.50
|
9.12
|
4,750
|
|
|
6/5/2012
|
+0.70 / +2.77%
|
24.40
|
26.40
|
24.10
|
26.00
|
26.00
|
9.30
|
10,280
|
|
|