|
|
Closing price on 12/25/2009
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
19.10 |
| Volume |
11,570 |
| Split-adjusted Price |
5.90 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2009
|
-0.90 / -4.62%
|
18.70
|
19.50
|
18.60
|
18.60
|
18.60
|
5.66
|
9,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|