|
|
Closing price on 2/1/2010
|
|
| Open |
17.80 |
| High |
19.00 |
| Low |
17.80 |
| Volume |
7,980 |
| Split-adjusted Price |
5.78 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
+0.50 / +2.70%
|
17.80
|
19.00
|
17.80
|
19.00
|
19.00
|
5.78
|
7,980
|
|
|
1/29/2010
|
-0.50 / -2.63%
|
18.50
|
19.00
|
18.40
|
18.50
|
18.50
|
5.63
|
3,490
|
|
|
1/28/2010
|
-1.00 / -5.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
5.78
|
1,770
|
|
|
1/27/2010
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.10
|
20.00
|
20.00
|
6.08
|
2,970
|
|
|
1/26/2010
|
+0.90 / +4.69%
|
19.70
|
20.10
|
19.70
|
20.10
|
20.10
|
6.11
|
27,100
|
|
|
1/25/2010
|
+0.30 / +1.59%
|
19.50
|
19.70
|
19.00
|
19.20
|
19.20
|
5.84
|
19,810
|
|
|
1/22/2010
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.90
|
5.75
|
9,670
|
|
|
1/21/2010
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.50
|
5.63
|
13,860
|
|
|
1/20/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
5.57
|
3,570
|
|
|
1/19/2010
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
5.57
|
3,770
|
|
|
1/18/2010
|
-0.70 / -3.85%
|
18.90
|
18.90
|
17.50
|
17.50
|
17.50
|
5.32
|
13,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|