|
Closing price on 5/25/2010
|
|
| Open |
28.60 |
| High |
29.20 |
| Low |
28.60 |
| Volume |
31,400 |
| Split-adjusted Price |
5.16 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
-2.50 / -7.96%
|
28.60
|
29.20
|
28.60
|
28.90
|
28.90
|
5.16
|
31,400
|
|
|
5/24/2010
|
+1.00 / +3.29%
|
30.40
|
31.50
|
30.00
|
31.40
|
31.40
|
5.61
|
26,800
|
|
|
5/21/2010
|
-2.20 / -6.75%
|
30.40
|
31.40
|
30.40
|
30.40
|
30.40
|
5.43
|
33,700
|
|
|
5/20/2010
|
-0.80 / -2.40%
|
31.30
|
33.90
|
31.20
|
32.60
|
32.60
|
5.82
|
37,800
|
|
|
5/19/2010
|
-2.00 / -5.65%
|
33.70
|
33.70
|
33.40
|
33.40
|
33.40
|
5.97
|
25,300
|
|
|
5/18/2010
|
+0.40 / +1.14%
|
36.00
|
36.00
|
35.40
|
35.40
|
35.40
|
6.32
|
8,300
|
|
|
5/17/2010
|
+1.50 / +4.48%
|
33.20
|
35.50
|
33.20
|
35.00
|
35.00
|
6.25
|
101,200
|
|
|
5/14/2010
|
-0.10 / -0.30%
|
32.00
|
35.00
|
31.50
|
33.50
|
33.50
|
5.99
|
69,200
|
|
|
5/13/2010
|
-2.40 / -6.67%
|
33.80
|
36.50
|
33.60
|
33.60
|
33.60
|
6.00
|
99,800
|
|
|
5/12/2010
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
6.43
|
24,200
|
|
|
5/11/2010
|
-1.50 / -3.95%
|
39.00
|
39.40
|
36.50
|
36.50
|
36.50
|
6.52
|
69,400
|
|
|
5/10/2010
|
+0.10 / +0.26%
|
38.40
|
39.50
|
37.40
|
38.00
|
38.00
|
6.79
|
136,100
|
|
|
5/7/2010
|
-0.20 / -0.52%
|
37.90
|
38.00
|
37.00
|
37.90
|
37.90
|
6.77
|
68,000
|
|
|
5/6/2010
|
+0.10 / +0.26%
|
39.00
|
39.00
|
37.00
|
38.10
|
38.10
|
6.81
|
174,100
|
|
|
5/5/2010
|
+1.50 / +4.11%
|
39.00
|
39.00
|
36.50
|
38.00
|
38.00
|
6.79
|
126,700
|
|
|
5/4/2010
|
+1.90 / +5.49%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
6.52
|
72,300
|
|
|
4/29/2010
|
-0.10 / -0.29%
|
34.70
|
35.00
|
33.00
|
34.60
|
34.60
|
6.18
|
46,300
|
|
|
4/28/2010
|
+0.20 / +0.58%
|
35.00
|
35.50
|
34.00
|
34.70
|
34.70
|
6.20
|
42,100
|
|
|
4/27/2010
|
-1.40 / -3.90%
|
33.50
|
35.30
|
33.50
|
34.50
|
34.50
|
6.16
|
148,100
|
|
|
4/26/2010
|
-0.30 / -0.83%
|
36.50
|
36.50
|
35.90
|
35.90
|
35.90
|
6.41
|
18,500
|
|
|
4/22/2010
|
-1.60 / -4.23%
|
40.40
|
40.40
|
36.00
|
36.20
|
36.20
|
6.47
|
119,500
|
|
|
4/21/2010
|
+2.40 / +6.78%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
6.75
|
34,000
|
|
|
4/20/2010
|
+1.40 / +4.12%
|
34.50
|
35.40
|
34.50
|
35.40
|
35.40
|
6.32
|
200,000
|
|
|
4/19/2010
|
+1.40 / +4.29%
|
34.50
|
34.60
|
32.00
|
34.00
|
34.00
|
6.07
|
84,500
|
|
|
4/16/2010
|
+2.10 / +6.89%
|
32.00
|
32.60
|
31.90
|
32.60
|
32.60
|
5.82
|
75,500
|
|
|
4/15/2010
|
-0.30 / -0.97%
|
30.80
|
31.60
|
28.70
|
30.50
|
30.50
|
5.45
|
39,900
|
|
|
4/14/2010
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.50
|
100
|
|
|
4/13/2010
|
-2.20 / -6.96%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.40
|
5.25
|
16,800
|
|
|
4/12/2010
|
+1.90 / +6.40%
|
31.70
|
31.70
|
31.00
|
31.60
|
31.60
|
5.65
|
98,900
|
|
|
4/9/2010
|
+0.80 / +2.77%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.70
|
5.31
|
75,000
|
|
|