|
|
Closing price on 4/27/2009
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
32,740 |
| Split-adjusted Price |
3.23 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
-0.20 / -1.67%
|
11.80
|
11.90
|
11.40
|
11.80
|
11.80
|
3.23
|
32,740
|
|
|
4/24/2009
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
3.29
|
36,230
|
|
|
4/23/2009
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
3.21
|
3,040
|
|
|
4/22/2009
|
+0.30 / +2.61%
|
12.00
|
12.00
|
11.00
|
11.80
|
11.80
|
3.23
|
5,190
|
|
|
4/21/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.50
|
11.50
|
11.50
|
3.15
|
9,600
|
|
|
4/20/2009
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.01
|
16,640
|
|
|
4/17/2009
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
3.15
|
29,770
|
|
|
4/16/2009
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
3.26
|
9,520
|
|
|
4/15/2009
|
-0.10 / -0.83%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
3.29
|
6,540
|
|
|
4/14/2009
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.10
|
12.10
|
12.10
|
3.32
|
32,960
|
|
|
4/13/2009
|
+0.50 / +4.31%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.32
|
30,730
|
|
|
4/10/2009
|
+0.40 / +3.57%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.18
|
18,450
|
|
|
4/9/2009
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.20
|
3.07
|
7,270
|
|
|
4/8/2009
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
3.10
|
4,620
|
|
|
4/7/2009
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
3.15
|
34,600
|
|
|
4/3/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
11.00
|
11.00
|
3.01
|
29,170
|
|
|
4/2/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
3.01
|
5,510
|
|
|
4/1/2009
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.30
|
11.00
|
11.00
|
3.01
|
10,510
|
|
|
3/31/2009
|
-0.20 / -1.82%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
2.96
|
5,220
|
|
|
3/30/2009
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
3.01
|
4,420
|
|
|
3/27/2009
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
3.01
|
9,770
|
|
|
3/26/2009
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
2.93
|
10,710
|
|
|
3/25/2009
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
2.93
|
7,710
|
|
|
3/24/2009
|
+0.40 / +3.77%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
3.01
|
15,830
|
|
|
3/23/2009
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.91
|
120
|
|
|
3/20/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
2.93
|
2,370
|
|
|
3/19/2009
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
2.93
|
3,900
|
|
|
3/18/2009
|
+0.10 / +0.92%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
3.01
|
7,190
|
|
|
3/17/2009
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
2.99
|
9,470
|
|
|
3/16/2009
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.93
|
5,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|