|
Closing price on 6/12/2009
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
17.60 |
| Volume |
90,110 |
| Split-adjusted Price |
4.93 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2009
|
0.00 / 0.00%
|
18.70
|
18.90
|
17.60
|
18.00
|
18.00
|
4.93
|
90,110
|
|
|
6/11/2009
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
18.00
|
4.93
|
34,880
|
|
|
6/10/2009
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.71
|
36,330
|
|
|
6/9/2009
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.50
|
18.10
|
18.10
|
4.96
|
53,270
|
|
|
6/8/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.96
|
8,730
|
|
|
6/5/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.74
|
32,710
|
|
|
6/4/2009
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
4.52
|
113,760
|
|
|
6/3/2009
|
-0.40 / -2.47%
|
16.50
|
16.50
|
15.70
|
15.80
|
15.80
|
4.33
|
20,650
|
|
|
6/2/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
4.44
|
54,910
|
|
|
6/1/2009
|
+0.30 / +1.97%
|
15.20
|
15.90
|
15.20
|
15.50
|
15.50
|
4.25
|
20,540
|
|
|
5/29/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.60
|
15.20
|
15.20
|
4.17
|
19,510
|
|
|
5/28/2009
|
-0.60 / -3.80%
|
16.30
|
16.30
|
15.10
|
15.20
|
15.20
|
4.17
|
43,660
|
|
|
5/27/2009
|
+0.10 / +0.64%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.80
|
4.33
|
53,180
|
|
|
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
|
|
|