|
Closing price on 4/28/2009
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
22,800 |
| Split-adjusted Price |
1.94 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
+0.10 / +0.88%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
1.94
|
22,800
|
|
|
4/27/2009
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.92
|
14,600
|
|
|
4/24/2009
|
-0.10 / -0.88%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
1.89
|
16,900
|
|
|
4/23/2009
|
-0.40 / -3.42%
|
10.90
|
11.50
|
10.80
|
11.30
|
11.30
|
1.91
|
9,300
|
|
|
4/22/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
1.97
|
13,500
|
|
|
4/21/2009
|
-0.40 / -3.45%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
1.89
|
19,200
|
|
|
4/20/2009
|
-0.70 / -5.69%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
1.96
|
24,900
|
|
|
4/17/2009
|
-0.90 / -6.82%
|
13.20
|
13.50
|
12.30
|
12.30
|
12.30
|
2.07
|
47,300
|
|
|
4/16/2009
|
-0.10 / -0.75%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.20
|
2.23
|
17,500
|
|
|
4/15/2009
|
-0.80 / -5.67%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.30
|
2.24
|
32,800
|
|
|
4/14/2009
|
+0.70 / +5.22%
|
14.20
|
14.20
|
13.30
|
14.10
|
14.10
|
2.38
|
59,700
|
|
|
4/13/2009
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
2.26
|
145,600
|
|
|
4/10/2009
|
+0.70 / +5.88%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.60
|
2.12
|
51,700
|
|
|
4/9/2009
|
+0.70 / +6.25%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
2.01
|
17,200
|
|
|
4/8/2009
|
-0.60 / -5.08%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
1.89
|
11,000
|
|
|
4/7/2009
|
+0.60 / +5.36%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.80
|
1.99
|
24,900
|
|
|
4/3/2009
|
+0.40 / +3.70%
|
10.60
|
11.40
|
10.60
|
11.20
|
11.20
|
1.89
|
27,300
|
|
|
4/2/2009
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
1.82
|
9,400
|
|
|
4/1/2009
|
+0.30 / +2.88%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
1.80
|
5,100
|
|
|
3/31/2009
|
-0.60 / -5.45%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
1.75
|
6,500
|
|
|
3/30/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
1.85
|
15,800
|
|
|
3/27/2009
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
1.85
|
7,300
|
|
|
3/26/2009
|
+0.20 / +1.87%
|
11.00
|
11.30
|
10.80
|
10.90
|
10.90
|
1.84
|
9,000
|
|
|
3/25/2009
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
1.80
|
12,800
|
|
|
3/24/2009
|
+0.70 / +7.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
1.80
|
15,200
|
|
|
3/23/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.69
|
23,500
|
|
|
3/20/2009
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
1.69
|
2,800
|
|
|
3/19/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.50
|
10.20
|
10.20
|
1.72
|
12,300
|
|
|
3/18/2009
|
+0.30 / +3.03%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
1.72
|
29,200
|
|
|
3/17/2009
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
1.67
|
6,400
|
|
|