|
Closing price on 2/14/2008
|
|
| Open |
42.50 |
| High |
43.80 |
| Low |
42.50 |
| Volume |
15,850 |
| Split-adjusted Price |
10.33 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2008
|
+0.70 / +1.67%
|
42.50
|
43.80
|
42.50
|
42.50
|
42.50
|
10.33
|
15,850
|
|
|
2/13/2008
|
-1.90 / -4.35%
|
43.70
|
43.70
|
41.70
|
41.80
|
41.80
|
10.16
|
11,960
|
|
|
2/12/2008
|
-2.10 / -4.59%
|
43.60
|
44.00
|
43.60
|
43.70
|
43.70
|
10.63
|
9,910
|
|
|
2/1/2008
|
+2.00 / +4.57%
|
45.00
|
45.90
|
44.20
|
45.80
|
45.80
|
11.14
|
22,000
|
|
|
1/31/2008
|
+0.80 / +1.86%
|
43.90
|
43.90
|
42.00
|
43.80
|
43.80
|
10.65
|
18,680
|
|
|
1/30/2008
|
+2.00 / +4.88%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
10.46
|
25,070
|
|
|
1/29/2008
|
+0.60 / +1.49%
|
38.80
|
41.00
|
38.80
|
41.00
|
41.00
|
9.97
|
39,900
|
|
|
1/28/2008
|
-2.10 / -4.94%
|
41.50
|
41.70
|
40.40
|
40.40
|
40.40
|
9.82
|
19,180
|
|
|
1/25/2008
|
-0.50 / -1.16%
|
43.00
|
43.00
|
42.00
|
42.50
|
42.50
|
10.33
|
12,870
|
|
|
1/24/2008
|
-2.20 / -4.87%
|
46.20
|
46.20
|
43.00
|
43.00
|
43.00
|
10.46
|
12,390
|
|
|
1/23/2008
|
-2.30 / -4.84%
|
46.00
|
46.10
|
45.20
|
45.20
|
45.20
|
10.99
|
30,630
|
|
|
1/22/2008
|
-1.00 / -2.06%
|
47.00
|
48.00
|
47.00
|
47.50
|
47.50
|
11.55
|
18,720
|
|
|
1/21/2008
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.50
|
11.79
|
13,750
|
|
|
1/18/2008
|
+1.50 / +3.09%
|
47.10
|
50.00
|
47.10
|
50.00
|
50.00
|
12.16
|
21,720
|
|
|
1/17/2008
|
0.00 / 0.00%
|
50.50
|
50.50
|
48.00
|
48.50
|
48.50
|
11.79
|
41,980
|
|
|
1/16/2008
|
+2.30 / +4.98%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
11.79
|
22,590
|
|
|
1/15/2008
|
-2.40 / -4.94%
|
47.20
|
47.50
|
46.20
|
46.20
|
46.20
|
11.23
|
23,120
|
|
|
1/14/2008
|
-2.40 / -4.71%
|
49.00
|
53.00
|
48.60
|
48.60
|
48.60
|
11.82
|
18,060
|
|
|
1/11/2008
|
+2.00 / +4.08%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
12.40
|
41,090
|
|
|
1/10/2008
|
-1.50 / -2.97%
|
49.10
|
49.20
|
48.00
|
49.00
|
49.00
|
11.91
|
26,370
|
|
|
1/9/2008
|
-2.00 / -3.81%
|
52.50
|
52.50
|
50.50
|
50.50
|
50.50
|
12.28
|
24,200
|
|
|
1/8/2008
|
+1.50 / +2.94%
|
52.00
|
53.50
|
52.00
|
52.50
|
52.50
|
12.77
|
21,910
|
|
|
1/7/2008
|
-2.50 / -4.67%
|
53.50
|
53.50
|
51.00
|
51.00
|
51.00
|
12.40
|
20,920
|
|
|
1/4/2008
|
-2.50 / -4.46%
|
53.50
|
54.50
|
53.50
|
53.50
|
53.50
|
13.01
|
31,940
|
|
|
1/3/2008
|
-2.50 / -4.27%
|
58.50
|
58.50
|
56.00
|
56.00
|
56.00
|
13.62
|
56,420
|
|
|
1/2/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.00
|
58.50
|
58.50
|
14.22
|
80,150
|
|
|
12/28/2007
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
13.62
|
17,400
|
|
|
12/27/2007
|
+2.50 / +4.90%
|
53.00
|
53.50
|
52.50
|
53.50
|
53.50
|
13.01
|
30,550
|
|
|
12/26/2007
|
+1.00 / +2.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
12.40
|
36,490
|
|
|
12/25/2007
|
+50.00 / +0.00%
|
57.00
|
57.00
|
44.00
|
50.00
|
50.00
|
12.16
|
48,640
|
|
|