|
|
Closing price on 8/5/2009
|
|
| Open |
15.80 |
| High |
17.00 |
| Low |
15.80 |
| Volume |
1,550 |
| Split-adjusted Price |
4.39 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2009
|
-0.30 / -1.91%
|
16.20
|
16.20
|
15.00
|
15.40
|
15.40
|
4.22
|
10,820
|
|
|
7/13/2009
|
-0.80 / -4.85%
|
16.90
|
16.90
|
15.70
|
15.70
|
15.70
|
4.30
|
9,030
|
|
|
7/10/2009
|
-0.60 / -3.51%
|
17.50
|
17.50
|
16.40
|
16.50
|
16.50
|
4.52
|
5,240
|
|
|
7/9/2009
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
4.69
|
2,740
|
|
|
7/8/2009
|
-0.80 / -4.47%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
4.69
|
7,980
|
|
|
7/7/2009
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
17.90
|
17.90
|
4.91
|
38,840
|
|
|
7/6/2009
|
+0.80 / +4.71%
|
16.60
|
17.80
|
16.60
|
17.80
|
17.80
|
4.88
|
35,700
|
|
|
7/3/2009
|
-0.50 / -2.86%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
4.66
|
8,600
|
|
|
7/2/2009
|
+0.40 / +2.34%
|
17.80
|
17.80
|
16.60
|
17.50
|
17.50
|
4.80
|
15,550
|
|
|
7/1/2009
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.69
|
27,060
|
|
|
6/30/2009
|
-0.40 / -2.17%
|
19.20
|
19.30
|
17.80
|
18.00
|
18.00
|
4.93
|
33,680
|
|
|
6/29/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.40
|
5.04
|
50,310
|
|
|
6/26/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.82
|
22,810
|
|
|
6/25/2009
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.80
|
4.60
|
32,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|