Closing price on 4/14/2010
|
|
Open |
18.80 |
High |
18.80 |
Low |
18.50 |
Volume |
4,840 |
Split-adjusted Price |
5.66 |
|
|
L10 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2010
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.60
|
5.66
|
4,840
|
|
4/13/2010
|
-0.40 / -2.12%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
5.63
|
3,450
|
|
4/12/2010
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.75
|
40,700
|
|
4/9/2010
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
5.78
|
31,300
|
|
4/8/2010
|
+0.60 / +3.28%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.90
|
5.75
|
18,170
|
|
4/7/2010
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.30
|
5.57
|
20,560
|
|
4/6/2010
|
-0.60 / -3.13%
|
18.70
|
18.80
|
18.60
|
18.60
|
18.60
|
5.66
|
13,300
|
|
4/5/2010
|
+0.40 / +2.13%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
5.84
|
1,900
|
|
4/2/2010
|
+0.20 / +1.08%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
5.72
|
5,830
|
|
4/1/2010
|
+0.40 / +2.20%
|
18.30
|
18.60
|
18.10
|
18.60
|
18.60
|
5.66
|
4,720
|
|
3/31/2010
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.20
|
5.54
|
2,740
|
|
3/30/2010
|
+0.30 / +1.66%
|
17.80
|
18.40
|
17.80
|
18.40
|
18.40
|
5.60
|
560
|
|
3/29/2010
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
5.51
|
8,810
|
|
3/26/2010
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.40
|
18.50
|
18.50
|
5.63
|
5,310
|
|
3/25/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
19.00
|
19.00
|
5.78
|
1,220
|
|
3/24/2010
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.00
|
5.78
|
6,790
|
|
3/23/2010
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.78
|
1,610
|
|
3/22/2010
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.84
|
1,550
|
|
3/19/2010
|
-0.30 / -1.54%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.20
|
5.84
|
930
|
|
3/18/2010
|
+0.50 / +2.63%
|
19.80
|
19.80
|
18.60
|
19.50
|
19.50
|
5.93
|
500
|
|
3/17/2010
|
-0.20 / -1.04%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.00
|
5.78
|
1,460
|
|
3/16/2010
|
-0.80 / -4.00%
|
19.80
|
19.80
|
19.10
|
19.20
|
19.20
|
5.84
|
5,660
|
|
3/15/2010
|
+0.20 / +1.01%
|
20.40
|
20.40
|
19.80
|
20.00
|
20.00
|
6.08
|
6,160
|
|
3/12/2010
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.80
|
6.02
|
30
|
|
3/11/2010
|
+0.30 / +1.55%
|
19.90
|
19.90
|
19.40
|
19.70
|
19.70
|
5.99
|
6,040
|
|
3/10/2010
|
+0.40 / +2.11%
|
18.80
|
19.80
|
18.80
|
19.40
|
19.40
|
5.90
|
9,860
|
|
3/9/2010
|
-1.00 / -5.00%
|
19.50
|
20.30
|
19.00
|
19.00
|
19.00
|
5.78
|
4,680
|
|
3/8/2010
|
+0.30 / +1.52%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
6.08
|
4,300
|
|
3/5/2010
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.70
|
5.99
|
5,990
|
|
3/4/2010
|
+0.70 / +3.68%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.70
|
5.99
|
6,720
|
|
|