|
Closing price on 12/2/2009
|
|
| Open |
19.80 |
| High |
21.50 |
| Low |
19.50 |
| Volume |
26,080 |
| Split-adjusted Price |
5.93 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-1.00 / -4.88%
|
19.80
|
21.50
|
19.50
|
19.50
|
19.50
|
5.93
|
26,080
|
|
|
12/1/2009
|
+0.50 / +2.50%
|
20.30
|
20.60
|
20.00
|
20.50
|
20.50
|
6.24
|
32,770
|
|
|
11/30/2009
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
6.08
|
10,310
|
|
|
11/27/2009
|
+0.10 / +0.50%
|
19.00
|
20.70
|
19.00
|
20.00
|
20.00
|
6.08
|
29,800
|
|
|
11/26/2009
|
-1.00 / -4.78%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.90
|
6.05
|
24,890
|
|
|
11/25/2009
|
-1.10 / -5.00%
|
21.70
|
21.70
|
20.90
|
20.90
|
20.90
|
6.36
|
16,870
|
|
|
11/24/2009
|
-0.50 / -2.22%
|
22.50
|
22.90
|
22.00
|
22.00
|
22.00
|
6.69
|
30,530
|
|
|
11/23/2009
|
-0.20 / -0.88%
|
22.20
|
22.80
|
22.20
|
22.50
|
22.50
|
6.84
|
3,270
|
|
|
11/20/2009
|
-0.80 / -3.40%
|
23.50
|
24.00
|
22.70
|
22.70
|
22.70
|
6.91
|
12,340
|
|
|
11/19/2009
|
+0.20 / +0.86%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.50
|
7.15
|
15,400
|
|
|
11/18/2009
|
-0.20 / -0.85%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.30
|
7.09
|
16,940
|
|
|
11/17/2009
|
+0.20 / +0.86%
|
22.70
|
24.20
|
22.70
|
23.50
|
23.50
|
7.15
|
21,590
|
|
|
11/16/2009
|
-0.30 / -1.27%
|
24.30
|
24.30
|
23.30
|
23.30
|
23.30
|
7.09
|
11,720
|
|
|
11/13/2009
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.80
|
23.60
|
23.60
|
7.18
|
9,330
|
|
|
11/12/2009
|
+1.10 / +4.89%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
7.18
|
28,270
|
|
|
11/11/2009
|
+0.30 / +1.35%
|
21.50
|
22.90
|
21.50
|
22.50
|
22.50
|
6.84
|
11,080
|
|
|
11/10/2009
|
-0.70 / -3.06%
|
22.20
|
24.00
|
22.00
|
22.20
|
22.20
|
6.75
|
14,990
|
|
|
11/9/2009
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.80
|
22.90
|
22.90
|
6.97
|
13,740
|
|
|
11/6/2009
|
-0.50 / -2.04%
|
25.00
|
25.20
|
23.50
|
24.00
|
24.00
|
7.30
|
10,290
|
|
|
11/5/2009
|
+0.70 / +2.94%
|
24.70
|
24.70
|
23.80
|
24.50
|
24.50
|
7.45
|
15,150
|
|
|
11/4/2009
|
-1.10 / -4.42%
|
24.00
|
24.90
|
23.70
|
23.80
|
23.80
|
7.24
|
18,630
|
|
|
11/3/2009
|
+1.10 / +4.62%
|
24.90
|
24.90
|
22.70
|
24.90
|
24.90
|
7.57
|
45,250
|
|
|
11/2/2009
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
7.24
|
37,780
|
|
|
10/30/2009
|
+0.50 / +2.04%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
7.60
|
39,940
|
|
|
10/29/2009
|
-0.80 / -3.16%
|
25.30
|
25.30
|
24.10
|
24.50
|
24.50
|
7.45
|
38,180
|
|
|
10/28/2009
|
+1.10 / +4.55%
|
24.20
|
25.40
|
24.20
|
25.30
|
25.30
|
7.70
|
19,130
|
|
|
10/27/2009
|
-1.20 / -4.72%
|
24.20
|
25.00
|
24.20
|
24.20
|
24.20
|
7.36
|
55,970
|
|
|
10/26/2009
|
-0.50 / -1.93%
|
25.10
|
26.00
|
25.10
|
25.40
|
25.40
|
7.73
|
27,720
|
|
|
10/23/2009
|
-1.00 / -3.72%
|
26.50
|
27.00
|
25.90
|
25.90
|
25.90
|
7.88
|
79,220
|
|
|
10/22/2009
|
+0.30 / +1.13%
|
26.90
|
27.00
|
26.50
|
26.90
|
26.90
|
8.18
|
75,660
|
|
|