|
Closing price on 3/12/2010
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
28.00 |
| Volume |
12,600 |
| Split-adjusted Price |
5.04 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2010
|
0.00 / 0.00%
|
29.90
|
29.90
|
28.00
|
28.20
|
28.20
|
5.04
|
12,600
|
|
|
3/11/2010
|
-1.10 / -3.75%
|
28.50
|
28.90
|
28.10
|
28.20
|
28.20
|
5.04
|
4,600
|
|
|
3/10/2010
|
-0.20 / -0.68%
|
28.50
|
29.30
|
28.50
|
29.30
|
29.30
|
5.23
|
2,600
|
|
|
3/9/2010
|
+0.90 / +3.15%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.50
|
5.27
|
17,400
|
|
|
3/8/2010
|
+1.10 / +4.00%
|
27.50
|
28.60
|
27.50
|
28.60
|
28.60
|
5.11
|
21,000
|
|
|
3/5/2010
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.91
|
2,800
|
|
|
3/4/2010
|
+0.50 / +1.85%
|
27.50
|
27.80
|
27.50
|
27.50
|
27.50
|
4.91
|
13,500
|
|
|
3/3/2010
|
+1.00 / +3.85%
|
26.80
|
27.00
|
26.70
|
27.00
|
27.00
|
4.82
|
7,700
|
|
|
3/2/2010
|
0.00 / 0.00%
|
26.00
|
26.90
|
25.80
|
26.00
|
26.00
|
4.65
|
8,400
|
|
|
3/1/2010
|
-1.00 / -3.70%
|
25.80
|
26.00
|
25.60
|
26.00
|
26.00
|
4.65
|
4,000
|
|
|
2/26/2010
|
-0.40 / -1.46%
|
26.00
|
27.00
|
26.00
|
27.00
|
27.00
|
4.82
|
1,300
|
|
|
2/25/2010
|
+0.60 / +2.24%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
4.90
|
400
|
|
|
2/24/2010
|
+1.20 / +4.69%
|
26.90
|
26.90
|
26.20
|
26.80
|
26.80
|
4.79
|
2,600
|
|
|
2/23/2010
|
-2.70 / -9.54%
|
26.70
|
26.70
|
25.50
|
25.60
|
25.60
|
4.57
|
3,300
|
|
|
2/22/2010
|
-0.40 / -1.39%
|
28.00
|
29.00
|
28.00
|
28.30
|
28.30
|
4.77
|
10,500
|
|
|
2/12/2010
|
+1.70 / +6.30%
|
27.20
|
28.70
|
27.20
|
28.70
|
28.70
|
4.84
|
7,700
|
|
|
2/11/2010
|
-0.50 / -1.82%
|
27.00
|
27.30
|
27.00
|
27.00
|
27.00
|
4.55
|
4,500
|
|
|
2/10/2010
|
+1.50 / +5.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.64
|
100
|
|
|
2/9/2010
|
-0.80 / -2.99%
|
25.80
|
26.50
|
25.80
|
26.00
|
26.00
|
4.38
|
14,500
|
|
|
2/8/2010
|
-0.20 / -0.74%
|
26.80
|
27.50
|
26.80
|
26.80
|
26.80
|
4.52
|
1,200
|
|
|
2/5/2010
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.50
|
27.00
|
27.00
|
4.55
|
3,600
|
|
|
2/4/2010
|
+1.70 / +6.75%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.90
|
4.54
|
12,800
|
|
|
2/3/2010
|
+0.20 / +0.80%
|
27.40
|
27.40
|
25.20
|
25.20
|
25.20
|
4.25
|
10,100
|
|
|
2/2/2010
|
-1.50 / -5.66%
|
27.90
|
27.90
|
25.00
|
25.00
|
25.00
|
4.22
|
800
|
|
|
2/1/2010
|
-0.40 / -1.49%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.47
|
1,300
|
|
|
1/29/2010
|
+0.40 / +1.51%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.90
|
4.54
|
13,000
|
|
|
1/28/2010
|
+0.90 / +3.52%
|
25.30
|
26.50
|
25.00
|
26.50
|
26.50
|
4.47
|
3,200
|
|
|
1/27/2010
|
-2.00 / -7.25%
|
26.80
|
27.00
|
25.60
|
25.60
|
25.60
|
4.32
|
19,700
|
|
|
1/26/2010
|
+1.80 / +6.98%
|
27.00
|
27.60
|
27.00
|
27.60
|
27.60
|
4.65
|
6,800
|
|
|
1/25/2010
|
-1.20 / -4.44%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.80
|
4.35
|
1,900
|
|
|