|
|
Closing price on 5/27/2010
|
|
| Open |
21.60 |
| High |
23.20 |
| Low |
21.60 |
| Volume |
10,040 |
| Split-adjusted Price |
7.14 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
+0.50 / +2.25%
|
21.60
|
23.20
|
21.60
|
22.70
|
22.70
|
7.14
|
10,040
|
|
|
5/26/2010
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.20
|
6.99
|
30,490
|
|
|
5/25/2010
|
-0.80 / -3.64%
|
21.20
|
22.00
|
21.20
|
21.20
|
21.20
|
6.67
|
15,630
|
|
|
5/24/2010
|
+0.30 / +1.38%
|
22.00
|
22.50
|
20.70
|
22.00
|
22.00
|
6.92
|
36,520
|
|
|
5/21/2010
|
-1.10 / -4.82%
|
21.70
|
22.20
|
21.70
|
21.70
|
21.70
|
6.83
|
24,270
|
|
|
5/20/2010
|
+1.00 / +4.59%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.80
|
7.17
|
28,310
|
|
|
5/19/2010
|
-1.00 / -4.39%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.80
|
6.86
|
58,260
|
|
|
5/18/2010
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.70
|
22.80
|
22.80
|
7.17
|
25,620
|
|
|
5/17/2010
|
-1.10 / -4.60%
|
24.30
|
24.30
|
22.80
|
22.80
|
22.80
|
7.17
|
59,400
|
|
|
5/14/2010
|
+0.40 / +1.70%
|
23.90
|
24.00
|
23.50
|
23.90
|
23.90
|
7.52
|
45,140
|
|
|
5/13/2010
|
+1.00 / +4.44%
|
22.20
|
23.60
|
22.20
|
23.50
|
23.50
|
7.39
|
66,870
|
|
|
5/12/2010
|
-1.10 / -4.66%
|
22.50
|
23.50
|
22.50
|
22.50
|
22.50
|
7.08
|
142,370
|
|
|
5/11/2010
|
-1.20 / -4.84%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
7.43
|
135,850
|
|
|
5/10/2010
|
-1.30 / -4.98%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
7.80
|
22,960
|
|
|
5/7/2010
|
-1.30 / -4.74%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.10
|
8.21
|
212,830
|
|
|
5/6/2010
|
+1.30 / +4.98%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
8.62
|
98,470
|
|
|
5/5/2010
|
+1.20 / +4.82%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
8.21
|
71,980
|
|
|
5/4/2010
|
+1.10 / +4.62%
|
24.00
|
24.90
|
23.80
|
24.90
|
24.90
|
7.84
|
33,680
|
|
|
4/29/2010
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.80
|
7.49
|
17,740
|
|
|
4/28/2010
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
7.52
|
41,550
|
|
|
4/27/2010
|
-0.20 / -0.83%
|
24.20
|
24.20
|
22.90
|
23.80
|
23.80
|
7.49
|
128,480
|
|
|
4/26/2010
|
+0.50 / +2.13%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
7.30
|
235,390
|
|
|
4/22/2010
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.15
|
26,600
|
|
|
4/21/2010
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
6.81
|
31,850
|
|
|
4/20/2010
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.51
|
40,710
|
|
|
4/19/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.21
|
11,840
|
|
|
4/16/2010
|
+0.90 / +4.84%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.50
|
5.93
|
60,900
|
|
|
4/15/2010
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.60
|
18.60
|
5.66
|
29,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|