|
|
Closing price on 1/15/2010
|
|
| Open |
18.00 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
1,350 |
| Split-adjusted Price |
5.54 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
-0.70 / -3.70%
|
18.00
|
18.70
|
18.00
|
18.20
|
18.20
|
5.54
|
1,350
|
|
|
1/14/2010
|
+0.90 / +5.00%
|
18.80
|
18.90
|
18.50
|
18.90
|
18.90
|
5.75
|
7,490
|
|
|
1/13/2010
|
-0.80 / -4.26%
|
19.60
|
19.60
|
17.90
|
18.00
|
18.00
|
5.48
|
28,600
|
|
|
1/12/2010
|
-0.70 / -3.59%
|
20.00
|
20.00
|
18.80
|
18.80
|
18.80
|
5.72
|
3,980
|
|
|
1/11/2010
|
-1.00 / -4.88%
|
19.80
|
21.00
|
19.50
|
19.50
|
19.50
|
5.93
|
10,420
|
|
|
1/8/2010
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.50
|
6.24
|
21,530
|
|
|
1/7/2010
|
-0.10 / -0.49%
|
20.00
|
21.20
|
19.80
|
20.50
|
20.50
|
6.24
|
11,310
|
|
|
1/6/2010
|
-1.00 / -4.63%
|
21.90
|
21.90
|
20.60
|
20.60
|
20.60
|
6.27
|
11,670
|
|
|
1/5/2010
|
+0.90 / +4.35%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.60
|
6.57
|
11,470
|
|
|
1/4/2010
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.30
|
7,220
|
|
|
12/31/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.02
|
22,750
|
|
|
12/30/2009
|
+0.90 / +5.00%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.90
|
5.75
|
31,300
|
|
|
12/29/2009
|
-0.80 / -4.26%
|
18.80
|
19.00
|
18.00
|
18.00
|
18.00
|
5.48
|
9,360
|
|
|
12/28/2009
|
-0.60 / -3.09%
|
18.70
|
18.90
|
18.50
|
18.80
|
18.80
|
5.72
|
21,760
|
|
|
12/25/2009
|
+0.90 / +4.86%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.40
|
5.90
|
11,570
|
|
|
12/24/2009
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
5.63
|
11,220
|
|
|
12/23/2009
|
+0.60 / +3.49%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
5.41
|
20,000
|
|
|
12/22/2009
|
+0.20 / +1.18%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
5.23
|
24,640
|
|
|
12/21/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.17
|
8,620
|
|
|
12/18/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.93
|
9,900
|
|
|
12/17/2009
|
-0.30 / -1.90%
|
15.10
|
16.00
|
15.10
|
15.50
|
15.50
|
4.71
|
7,980
|
|
|
12/16/2009
|
-0.80 / -4.82%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
4.81
|
8,390
|
|
|
12/15/2009
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
5.05
|
6,060
|
|
|
12/14/2009
|
+0.30 / +1.85%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
5.02
|
15,880
|
|
|
12/11/2009
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
4.93
|
37,270
|
|
|
12/10/2009
|
-0.70 / -3.95%
|
18.00
|
18.30
|
17.00
|
17.00
|
17.00
|
5.17
|
7,590
|
|
|
12/9/2009
|
-0.90 / -4.84%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
5.38
|
15,780
|
|
|
12/8/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.60
|
18.60
|
5.66
|
29,680
|
|
|
12/7/2009
|
+0.20 / +1.09%
|
18.40
|
19.10
|
18.10
|
18.60
|
18.60
|
5.66
|
19,110
|
|
|
12/4/2009
|
-0.20 / -1.08%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
5.60
|
5,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|