|
Closing price on 8/19/2009
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
19,900 |
| Split-adjusted Price |
3.20 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2009
|
+0.40 / +2.15%
|
18.80
|
19.00
|
18.50
|
19.00
|
19.00
|
3.20
|
19,900
|
|
|
8/18/2009
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.40
|
18.60
|
18.60
|
3.14
|
29,800
|
|
|
8/17/2009
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.10
|
18.60
|
18.60
|
3.14
|
16,600
|
|
|
8/14/2009
|
+0.20 / +1.08%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
3.17
|
14,500
|
|
|
8/13/2009
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
3.14
|
41,000
|
|
|
8/12/2009
|
-0.30 / -1.58%
|
19.20
|
19.60
|
18.70
|
18.70
|
18.70
|
3.15
|
42,900
|
|
|
8/11/2009
|
-0.10 / -0.52%
|
20.00
|
20.00
|
18.90
|
19.00
|
19.00
|
3.20
|
65,100
|
|
|
8/10/2009
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.10
|
3.22
|
30,200
|
|
|
8/7/2009
|
-0.60 / -2.91%
|
21.00
|
21.20
|
20.00
|
20.00
|
20.00
|
3.37
|
25,700
|
|
|
8/6/2009
|
+1.20 / +6.19%
|
20.50
|
20.60
|
19.50
|
20.60
|
20.60
|
3.47
|
143,500
|
|
|
8/5/2009
|
+1.20 / +6.59%
|
19.40
|
19.40
|
18.70
|
19.40
|
19.40
|
3.27
|
135,100
|
|
|
8/4/2009
|
+1.20 / +7.06%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.07
|
25,000
|
|
|
8/3/2009
|
-0.40 / -2.30%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
2.87
|
14,400
|
|
|
7/31/2009
|
+0.60 / +3.57%
|
17.20
|
17.50
|
17.00
|
17.40
|
17.40
|
2.93
|
9,300
|
|
|
7/30/2009
|
-0.80 / -4.55%
|
18.20
|
18.20
|
16.80
|
16.80
|
16.80
|
2.83
|
14,200
|
|
|
7/29/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.97
|
11,000
|
|
|
7/28/2009
|
-1.00 / -5.38%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
2.97
|
4,100
|
|
|
7/27/2009
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
3.14
|
19,800
|
|
|
7/24/2009
|
+1.10 / +6.29%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.60
|
3.14
|
23,500
|
|
|
7/23/2009
|
+0.70 / +4.17%
|
16.90
|
17.70
|
16.80
|
17.50
|
17.50
|
2.95
|
18,700
|
|
|
7/22/2009
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
2.83
|
1,100
|
|
|
7/21/2009
|
+0.40 / +2.42%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
2.85
|
10,300
|
|
|
7/20/2009
|
-1.10 / -6.25%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
2.78
|
15,100
|
|
|
7/17/2009
|
-0.40 / -2.22%
|
18.20
|
18.20
|
17.40
|
17.60
|
17.60
|
2.97
|
8,100
|
|
|
7/16/2009
|
+0.10 / +0.56%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
3.03
|
48,200
|
|
|
7/15/2009
|
+0.60 / +3.47%
|
18.40
|
18.50
|
17.40
|
17.90
|
17.90
|
3.02
|
18,100
|
|
|
7/14/2009
|
-1.10 / -5.98%
|
17.70
|
18.40
|
17.30
|
17.30
|
17.30
|
2.92
|
24,400
|
|
|
7/13/2009
|
+0.40 / +2.22%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
3.10
|
2,000
|
|
|
7/10/2009
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.00
|
18.00
|
3.03
|
6,200
|
|
|
7/9/2009
|
0.00 / 0.00%
|
18.00
|
18.90
|
18.00
|
18.00
|
18.00
|
3.03
|
6,600
|
|
|