|
Closing price on 9/28/2009
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
25.40 |
| Volume |
157,370 |
| Split-adjusted Price |
7.24 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
-0.90 / -3.41%
|
27.50
|
27.50
|
25.40
|
25.50
|
25.50
|
7.24
|
157,370
|
|
|
9/25/2009
|
0.00 / 0.00%
|
25.50
|
27.00
|
25.50
|
26.40
|
26.40
|
7.49
|
38,740
|
|
|
9/24/2009
|
-1.30 / -4.69%
|
27.10
|
27.20
|
26.40
|
26.40
|
26.40
|
7.49
|
96,830
|
|
|
9/23/2009
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
7.86
|
79,380
|
|
|
9/22/2009
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
7.49
|
97,530
|
|
|
9/21/2009
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.15
|
233,390
|
|
|
9/18/2009
|
+1.10 / +4.80%
|
23.40
|
24.00
|
23.40
|
24.00
|
24.00
|
6.81
|
63,300
|
|
|
9/17/2009
|
-0.70 / -2.97%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
6.50
|
8,590
|
|
|
9/16/2009
|
0.00 / 0.00%
|
22.70
|
24.00
|
22.70
|
23.60
|
23.60
|
6.70
|
45,550
|
|
|
9/15/2009
|
-1.10 / -4.45%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.60
|
6.70
|
82,160
|
|
|
9/14/2009
|
+0.30 / +1.23%
|
25.00
|
25.00
|
23.80
|
24.70
|
24.70
|
7.01
|
70,320
|
|
|
9/11/2009
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.20
|
24.40
|
24.40
|
6.93
|
34,270
|
|
|
9/10/2009
|
+0.80 / +3.33%
|
24.00
|
24.80
|
23.50
|
24.80
|
24.80
|
7.04
|
61,260
|
|
|
9/9/2009
|
-0.60 / -2.44%
|
24.00
|
25.80
|
24.00
|
24.00
|
24.00
|
6.81
|
113,450
|
|
|
9/8/2009
|
-1.20 / -4.65%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
6.98
|
69,430
|
|
|
9/7/2009
|
+1.00 / +4.03%
|
24.80
|
25.80
|
23.60
|
25.80
|
25.80
|
7.32
|
104,870
|
|
|
9/4/2009
|
+1.10 / +4.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
7.04
|
109,450
|
|
|
9/3/2009
|
+1.10 / +4.87%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
6.73
|
82,890
|
|
|
9/1/2009
|
+1.00 / +4.63%
|
22.40
|
22.60
|
22.20
|
22.60
|
22.60
|
6.41
|
51,910
|
|
|
8/31/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
20.60
|
21.60
|
21.60
|
6.13
|
120,940
|
|
|
8/28/2009
|
+0.20 / +0.98%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
5.85
|
31,790
|
|
|
8/27/2009
|
+0.70 / +3.55%
|
20.30
|
20.40
|
19.70
|
20.40
|
20.40
|
5.59
|
55,570
|
|
|
8/26/2009
|
-0.80 / -3.90%
|
19.70
|
20.70
|
19.70
|
19.70
|
19.70
|
5.40
|
23,820
|
|
|
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
|
|
|