|
|
Closing price on 6/28/2010
|
|
| Open |
33.00 |
| High |
34.50 |
| Low |
32.00 |
| Volume |
38,100 |
| Split-adjusted Price |
6.69 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2010
|
+1.00 / +3.13%
|
33.00
|
34.50
|
32.00
|
33.00
|
33.00
|
6.69
|
38,100
|
|
|
6/25/2010
|
-1.10 / -3.32%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.00
|
6.49
|
70,700
|
|
|
6/24/2010
|
+1.70 / +5.41%
|
32.50
|
33.10
|
32.00
|
33.10
|
33.10
|
6.71
|
118,800
|
|
|
6/23/2010
|
+2.10 / +7.17%
|
29.20
|
31.50
|
29.20
|
31.40
|
31.40
|
6.37
|
79,200
|
|
|
6/22/2010
|
-0.80 / -2.66%
|
30.90
|
30.90
|
29.00
|
29.30
|
29.30
|
5.94
|
41,800
|
|
|
6/21/2010
|
+0.60 / +2.03%
|
29.40
|
30.50
|
29.40
|
30.10
|
30.10
|
6.10
|
17,200
|
|
|
6/18/2010
|
+0.40 / +1.37%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.50
|
5.98
|
29,800
|
|
|
6/17/2010
|
-0.90 / -3.00%
|
29.10
|
29.80
|
29.00
|
29.10
|
29.10
|
5.90
|
26,100
|
|
|
6/16/2010
|
+0.50 / +1.69%
|
30.00
|
30.50
|
29.50
|
30.00
|
30.00
|
6.08
|
18,100
|
|
|
6/15/2010
|
-0.50 / -1.67%
|
30.10
|
30.10
|
29.00
|
29.50
|
29.50
|
5.98
|
16,700
|
|
|
6/14/2010
|
+0.70 / +2.39%
|
30.50
|
30.50
|
29.10
|
30.00
|
30.00
|
6.08
|
2,100
|
|
|
6/11/2010
|
-2.20 / -6.98%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.30
|
5.94
|
88,200
|
|
|
6/10/2010
|
+0.70 / +2.27%
|
30.60
|
31.50
|
30.60
|
31.50
|
31.50
|
5.63
|
48,200
|
|
|
6/9/2010
|
-0.20 / -0.65%
|
31.00
|
31.90
|
30.60
|
30.80
|
30.80
|
5.50
|
24,600
|
|
|
6/8/2010
|
+0.70 / +2.31%
|
32.00
|
32.00
|
30.00
|
31.00
|
31.00
|
5.54
|
9,300
|
|
|
6/7/2010
|
-2.10 / -6.48%
|
31.40
|
31.40
|
30.30
|
30.30
|
30.30
|
5.41
|
44,300
|
|
|
6/4/2010
|
+0.40 / +1.25%
|
32.50
|
33.20
|
32.30
|
32.40
|
32.40
|
5.79
|
49,800
|
|
|
6/3/2010
|
+0.80 / +2.56%
|
32.50
|
32.60
|
31.80
|
32.00
|
32.00
|
5.72
|
46,200
|
|
|
6/2/2010
|
-0.10 / -0.32%
|
30.80
|
31.20
|
30.50
|
31.20
|
31.20
|
5.57
|
16,500
|
|
|
6/1/2010
|
-0.70 / -2.19%
|
30.50
|
31.90
|
30.00
|
31.30
|
31.30
|
5.59
|
45,800
|
|
|
5/31/2010
|
-2.00 / -5.88%
|
36.10
|
36.10
|
31.90
|
32.00
|
32.00
|
5.72
|
6,700
|
|
|
5/28/2010
|
+2.20 / +6.92%
|
32.60
|
34.00
|
32.60
|
34.00
|
34.00
|
6.07
|
61,300
|
|
|
5/27/2010
|
+0.90 / +2.91%
|
32.00
|
32.60
|
30.90
|
31.80
|
31.80
|
5.68
|
44,600
|
|
|
5/26/2010
|
+2.00 / +6.92%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.90
|
5.52
|
54,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|