Closing price on 8/22/2011
|
|
Open |
28.60 |
High |
28.80 |
Low |
28.60 |
Volume |
40,750 |
Split-adjusted Price |
6.68 |
|
|
ELC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2011
|
+0.10 / +0.35%
|
28.60
|
28.80
|
28.60
|
28.70
|
28.70
|
6.68
|
40,750
|
|
8/19/2011
|
-0.20 / -0.69%
|
28.60
|
28.70
|
28.60
|
28.60
|
28.60
|
6.66
|
29,110
|
|
8/18/2011
|
+0.20 / +0.70%
|
28.70
|
28.80
|
28.60
|
28.80
|
28.80
|
6.71
|
29,300
|
|
8/17/2011
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.60
|
28.60
|
28.60
|
6.66
|
40,640
|
|
8/16/2011
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.60
|
28.60
|
28.60
|
6.66
|
48,050
|
|
8/15/2011
|
-0.10 / -0.35%
|
28.60
|
28.70
|
28.60
|
28.60
|
28.60
|
6.66
|
28,110
|
|
8/12/2011
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.50
|
28.70
|
28.70
|
6.68
|
33,010
|
|
8/11/2011
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.70
|
6.68
|
35,670
|
|
8/10/2011
|
+0.10 / +0.35%
|
29.50
|
29.50
|
28.70
|
28.80
|
28.80
|
6.71
|
29,300
|
|
8/9/2011
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.60
|
28.70
|
28.70
|
6.68
|
22,920
|
|
8/8/2011
|
-0.30 / -1.03%
|
28.70
|
28.80
|
28.70
|
28.70
|
28.70
|
6.68
|
55,500
|
|
8/5/2011
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.90
|
29.00
|
29.00
|
6.75
|
43,860
|
|
8/4/2011
|
+0.30 / +1.05%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
6.75
|
38,260
|
|
8/3/2011
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.70
|
6.68
|
25,500
|
|
8/2/2011
|
-0.30 / -1.02%
|
28.70
|
29.00
|
28.70
|
29.00
|
29.00
|
6.75
|
2,400
|
|
8/1/2011
|
+0.40 / +1.38%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
6.82
|
300
|
|
7/29/2011
|
-0.10 / -0.34%
|
28.80
|
28.90
|
28.70
|
28.90
|
28.90
|
6.73
|
22,510
|
|
7/28/2011
|
-0.10 / -0.34%
|
28.70
|
29.10
|
28.70
|
29.00
|
29.00
|
6.75
|
36,840
|
|
7/27/2011
|
+0.10 / +0.34%
|
28.90
|
29.10
|
28.90
|
29.10
|
29.10
|
6.78
|
18,200
|
|
7/26/2011
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
6.75
|
27,260
|
|
7/25/2011
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
6.75
|
26,210
|
|
7/22/2011
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.10
|
29.10
|
29.10
|
6.78
|
11,310
|
|
7/21/2011
|
-0.10 / -0.34%
|
28.90
|
29.20
|
28.90
|
29.10
|
29.10
|
6.78
|
19,090
|
|
7/20/2011
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.20
|
29.20
|
29.20
|
6.80
|
26,240
|
|
7/19/2011
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.20
|
6.80
|
34,480
|
|
7/18/2011
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.40
|
6.85
|
19,500
|
|
7/15/2011
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.20
|
29.40
|
29.40
|
6.85
|
32,470
|
|
7/14/2011
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.50
|
6.87
|
1,405,780
|
|
7/13/2011
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.60
|
6.89
|
13,000
|
|
7/12/2011
|
+0.20 / +0.68%
|
29.30
|
29.80
|
29.30
|
29.50
|
29.50
|
6.87
|
16,520
|
|
|