|
|
Closing price on 12/10/2009
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.00 |
| Volume |
7,590 |
| Split-adjusted Price |
4.82 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
-0.70 / -3.95%
|
18.00
|
18.30
|
17.00
|
17.00
|
17.00
|
4.82
|
7,590
|
|
|
12/9/2009
|
-0.90 / -4.84%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
5.02
|
15,780
|
|
|
12/8/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.60
|
18.60
|
5.28
|
29,680
|
|
|
12/7/2009
|
+0.20 / +1.09%
|
18.40
|
19.10
|
18.10
|
18.60
|
18.60
|
5.28
|
19,110
|
|
|
12/4/2009
|
-0.20 / -1.08%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
5.22
|
5,490
|
|
|
12/3/2009
|
-0.90 / -4.62%
|
18.70
|
19.50
|
18.60
|
18.60
|
18.60
|
5.28
|
9,980
|
|
|
12/2/2009
|
-1.00 / -4.88%
|
19.80
|
21.50
|
19.50
|
19.50
|
19.50
|
5.53
|
26,080
|
|
|
12/1/2009
|
+0.50 / +2.50%
|
20.30
|
20.60
|
20.00
|
20.50
|
20.50
|
5.82
|
32,770
|
|
|
11/30/2009
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
5.68
|
10,310
|
|
|
11/27/2009
|
+0.10 / +0.50%
|
19.00
|
20.70
|
19.00
|
20.00
|
20.00
|
5.68
|
29,800
|
|
|
11/26/2009
|
-1.00 / -4.78%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.90
|
5.65
|
24,890
|
|
|
11/25/2009
|
-1.10 / -5.00%
|
21.70
|
21.70
|
20.90
|
20.90
|
20.90
|
5.93
|
16,870
|
|
|
11/24/2009
|
-0.50 / -2.22%
|
22.50
|
22.90
|
22.00
|
22.00
|
22.00
|
6.24
|
30,530
|
|
|
11/23/2009
|
-0.20 / -0.88%
|
22.20
|
22.80
|
22.20
|
22.50
|
22.50
|
6.39
|
3,270
|
|
|
11/20/2009
|
-0.80 / -3.40%
|
23.50
|
24.00
|
22.70
|
22.70
|
22.70
|
6.44
|
12,340
|
|
|
11/19/2009
|
+0.20 / +0.86%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.50
|
6.67
|
15,400
|
|
|
11/18/2009
|
-0.20 / -0.85%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.30
|
6.61
|
16,940
|
|
|
11/17/2009
|
+0.20 / +0.86%
|
22.70
|
24.20
|
22.70
|
23.50
|
23.50
|
6.67
|
21,590
|
|
|
11/16/2009
|
-0.30 / -1.27%
|
24.30
|
24.30
|
23.30
|
23.30
|
23.30
|
6.61
|
11,720
|
|
|
11/13/2009
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.80
|
23.60
|
23.60
|
6.70
|
9,330
|
|
|
11/12/2009
|
+1.10 / +4.89%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
6.70
|
28,270
|
|
|
11/11/2009
|
+0.30 / +1.35%
|
21.50
|
22.90
|
21.50
|
22.50
|
22.50
|
6.39
|
11,080
|
|
|
11/10/2009
|
-0.70 / -3.06%
|
22.20
|
24.00
|
22.00
|
22.20
|
22.20
|
6.30
|
14,990
|
|
|
11/9/2009
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.80
|
22.90
|
22.90
|
6.50
|
13,740
|
|
|
11/6/2009
|
-0.50 / -2.04%
|
25.00
|
25.20
|
23.50
|
24.00
|
24.00
|
6.81
|
10,290
|
|
|
11/5/2009
|
+0.70 / +2.94%
|
24.70
|
24.70
|
23.80
|
24.50
|
24.50
|
6.95
|
15,150
|
|
|
11/4/2009
|
-1.10 / -4.42%
|
24.00
|
24.90
|
23.70
|
23.80
|
23.80
|
6.75
|
18,630
|
|
|
11/3/2009
|
+1.10 / +4.62%
|
24.90
|
24.90
|
22.70
|
24.90
|
24.90
|
7.07
|
45,250
|
|
|
11/2/2009
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
6.75
|
37,780
|
|
|
10/30/2009
|
+0.50 / +2.04%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
7.10
|
39,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|