|
Closing price on 9/15/2009
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
24.80 |
| Volume |
185,500 |
| Split-adjusted Price |
4.20 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2009
|
+0.80 / +3.32%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.90
|
4.20
|
185,500
|
|
|
9/14/2009
|
+1.90 / +8.56%
|
22.50
|
24.10
|
22.40
|
24.10
|
24.10
|
4.06
|
172,700
|
|
|
9/11/2009
|
-0.50 / -2.20%
|
23.60
|
23.60
|
22.20
|
22.20
|
22.20
|
3.74
|
61,600
|
|
|
9/10/2009
|
+1.20 / +5.58%
|
22.90
|
22.90
|
22.10
|
22.70
|
22.70
|
3.83
|
73,300
|
|
|
9/9/2009
|
-0.80 / -3.59%
|
23.00
|
23.00
|
21.50
|
21.50
|
21.50
|
3.62
|
41,100
|
|
|
9/8/2009
|
+1.00 / +4.69%
|
22.00
|
22.60
|
22.00
|
22.30
|
22.30
|
3.76
|
39,800
|
|
|
9/7/2009
|
-0.70 / -3.18%
|
21.20
|
22.00
|
20.60
|
21.30
|
21.30
|
3.59
|
106,000
|
|
|
9/4/2009
|
-1.50 / -6.38%
|
21.80
|
24.00
|
21.80
|
22.00
|
22.00
|
3.71
|
113,700
|
|
|
9/3/2009
|
+0.40 / +1.73%
|
22.50
|
24.20
|
21.80
|
23.50
|
23.50
|
3.96
|
98,000
|
|
|
9/1/2009
|
+1.50 / +6.94%
|
23.10
|
23.10
|
22.00
|
23.10
|
23.10
|
3.89
|
317,000
|
|
|
8/31/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.64
|
105,600
|
|
|
8/28/2009
|
+0.90 / +4.57%
|
20.00
|
20.60
|
19.50
|
20.60
|
20.60
|
3.47
|
143,300
|
|
|
8/27/2009
|
+0.80 / +4.23%
|
18.90
|
19.70
|
18.70
|
19.70
|
19.70
|
3.32
|
36,400
|
|
|
8/26/2009
|
+0.40 / +2.16%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.90
|
3.19
|
30,300
|
|
|
8/25/2009
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.30
|
18.50
|
18.50
|
3.12
|
23,300
|
|
|
8/24/2009
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
3.12
|
9,800
|
|
|
8/21/2009
|
+0.10 / +0.54%
|
18.50
|
19.50
|
18.50
|
18.60
|
18.60
|
3.14
|
47,800
|
|
|
8/20/2009
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.50
|
3.12
|
6,600
|
|
|
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
|
|
|