|
Closing price on 5/26/2009
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
42,320 |
| Split-adjusted Price |
4.30 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
-0.20 / -1.26%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
4.30
|
42,320
|
|
|
5/25/2009
|
+0.70 / +4.61%
|
14.60
|
15.90
|
14.60
|
15.90
|
15.90
|
4.36
|
79,470
|
|
|
5/22/2009
|
-0.70 / -4.40%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
4.17
|
54,270
|
|
|
5/21/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
4.36
|
86,360
|
|
|
5/20/2009
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.20
|
4.17
|
43,090
|
|
|
5/19/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
3.97
|
25,940
|
|
|
5/18/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.90
|
3.81
|
32,600
|
|
|
5/15/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
3.65
|
132,520
|
|
|
5/14/2009
|
-0.30 / -2.31%
|
12.70
|
12.70
|
11.90
|
12.70
|
12.70
|
3.48
|
38,270
|
|
|
5/13/2009
|
+1.00 / +8.33%
|
11.80
|
13.00
|
11.60
|
13.00
|
13.00
|
3.56
|
30,630
|
|
|
5/12/2009
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.29
|
28,530
|
|
|
5/11/2009
|
-0.60 / -4.80%
|
12.00
|
12.50
|
11.90
|
11.90
|
11.90
|
3.26
|
22,480
|
|
|
5/8/2009
|
-0.40 / -3.10%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
3.43
|
20,230
|
|
|
5/7/2009
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
3.54
|
13,680
|
|
|
5/6/2009
|
-0.60 / -4.65%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.36
|
3.37
|
20,840
|
|
|
5/5/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
3.54
|
55,370
|
|
|
5/4/2009
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
3.37
|
58,790
|
|
|
4/29/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
3.23
|
9,250
|
|
|
4/28/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.30
|
11.80
|
11.80
|
3.23
|
8,870
|
|
|
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
|
|
|