|
|
Closing price on 6/25/2010
|
|
| Open |
26.10 |
| High |
27.20 |
| Low |
25.90 |
| Volume |
77,640 |
| Split-adjusted Price |
8.18 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
-0.80 / -2.99%
|
26.10
|
27.20
|
25.90
|
26.00
|
26.00
|
8.18
|
77,640
|
|
|
6/24/2010
|
+0.70 / +2.68%
|
27.00
|
27.00
|
26.30
|
26.80
|
26.80
|
8.43
|
65,870
|
|
|
6/23/2010
|
-0.90 / -3.33%
|
26.60
|
27.10
|
26.00
|
26.10
|
26.10
|
8.21
|
62,970
|
|
|
6/22/2010
|
-0.30 / -1.10%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
8.50
|
74,310
|
|
|
6/21/2010
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.10
|
27.30
|
27.30
|
8.59
|
46,950
|
|
|
6/18/2010
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
8.62
|
65,840
|
|
|
6/17/2010
|
+1.30 / +4.98%
|
26.40
|
27.40
|
26.00
|
27.40
|
27.40
|
8.62
|
199,040
|
|
|
6/16/2010
|
+0.40 / +1.56%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.10
|
8.21
|
67,330
|
|
|
6/15/2010
|
-0.90 / -3.38%
|
26.20
|
26.50
|
25.60
|
25.70
|
25.70
|
8.09
|
28,850
|
|
|
6/14/2010
|
+1.10 / +4.31%
|
26.00
|
26.70
|
25.30
|
26.60
|
26.60
|
8.37
|
173,220
|
|
|
6/11/2010
|
-1.00 / -3.77%
|
26.20
|
26.20
|
25.50
|
25.50
|
25.50
|
8.02
|
81,980
|
|
|
6/10/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.70
|
26.50
|
26.50
|
8.34
|
155,610
|
|
|
6/9/2010
|
+1.20 / +4.74%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.34
|
85,580
|
|
|
6/8/2010
|
+1.20 / +4.98%
|
25.00
|
25.30
|
24.90
|
25.30
|
25.30
|
7.96
|
124,400
|
|
|
6/7/2010
|
+1.10 / +4.78%
|
22.10
|
24.10
|
22.10
|
24.10
|
24.10
|
7.58
|
162,730
|
|
|
6/4/2010
|
+0.40 / +1.77%
|
23.30
|
23.30
|
22.30
|
23.00
|
23.00
|
7.24
|
86,680
|
|
|
6/3/2010
|
+1.00 / +4.63%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.60
|
7.11
|
66,290
|
|
|
6/2/2010
|
-0.70 / -3.14%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.60
|
6.80
|
15,100
|
|
|
6/1/2010
|
-0.20 / -0.89%
|
21.60
|
22.40
|
21.60
|
22.30
|
22.30
|
7.02
|
1,250
|
|
|
5/31/2010
|
-1.10 / -4.66%
|
23.70
|
23.70
|
22.50
|
22.50
|
22.50
|
7.08
|
16,650
|
|
|
5/28/2010
|
+0.90 / +3.96%
|
23.70
|
23.70
|
23.20
|
23.60
|
23.60
|
7.43
|
58,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|