|
Closing price on 8/25/2009
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
19.70 |
| Volume |
60,990 |
| Split-adjusted Price |
5.62 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2009
|
-0.20 / -0.97%
|
21.70
|
21.70
|
19.70
|
20.50
|
20.50
|
5.62
|
60,990
|
|
|
8/24/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.67
|
45,260
|
|
|
8/21/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.43
|
34,370
|
|
|
8/20/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.90
|
5.18
|
29,020
|
|
|
8/19/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
4.93
|
38,390
|
|
|
8/18/2009
|
0.00 / 0.00%
|
16.80
|
18.00
|
16.80
|
17.20
|
17.20
|
4.71
|
11,700
|
|
|
8/17/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
4.71
|
7,890
|
|
|
8/14/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.20
|
17.20
|
4.71
|
6,260
|
|
|
8/13/2009
|
+0.80 / +4.88%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
4.71
|
34,240
|
|
|
8/12/2009
|
-0.60 / -3.53%
|
17.70
|
17.70
|
16.40
|
16.40
|
16.40
|
4.49
|
18,580
|
|
|
8/11/2009
|
+0.20 / +1.19%
|
17.50
|
17.50
|
16.60
|
17.00
|
17.00
|
4.66
|
15,150
|
|
|
8/10/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.10
|
16.80
|
16.80
|
4.60
|
13,300
|
|
|
8/7/2009
|
-0.40 / -2.44%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
4.39
|
1,290
|
|
|
8/6/2009
|
+0.40 / +2.50%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.40
|
4.49
|
15,860
|
|
|
8/5/2009
|
-0.50 / -3.03%
|
15.80
|
17.00
|
15.80
|
16.00
|
16.00
|
4.39
|
1,550
|
|
|
8/4/2009
|
+0.70 / +4.43%
|
16.40
|
16.50
|
15.90
|
16.50
|
16.50
|
4.52
|
17,950
|
|
|
8/3/2009
|
-0.70 / -4.24%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
4.33
|
7,640
|
|
|
7/31/2009
|
+0.50 / +3.13%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.50
|
4.52
|
8,110
|
|
|
7/30/2009
|
+0.40 / +2.56%
|
15.40
|
16.00
|
15.20
|
16.00
|
16.00
|
4.39
|
8,260
|
|
|
7/29/2009
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
4.28
|
5,240
|
|
|
7/28/2009
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.80
|
4.33
|
10,510
|
|
|
7/27/2009
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.39
|
5,690
|
|
|
7/24/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.52
|
11,140
|
|
|
7/23/2009
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.33
|
16,930
|
|
|
7/22/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.25
|
6,300
|
|
|
7/21/2009
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.50
|
4.25
|
5,540
|
|
|
7/20/2009
|
+0.50 / +3.25%
|
16.00
|
16.00
|
15.00
|
15.90
|
15.90
|
4.36
|
1,620
|
|
|
7/17/2009
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
4.22
|
7,300
|
|
|
7/16/2009
|
+0.50 / +3.18%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
4.44
|
4,030
|
|
|
7/15/2009
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
4.30
|
1,270
|
|
|