Closing price on 9/7/2010
|
|
Open |
30.10 |
High |
32.50 |
Low |
30.10 |
Volume |
20,100 |
Split-adjusted Price |
6.49 |
|
|
L18 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2010
|
-0.20 / -0.62%
|
30.10
|
32.50
|
30.10
|
32.00
|
32.00
|
6.49
|
20,100
|
|
9/6/2010
|
+0.40 / +1.26%
|
30.50
|
32.20
|
30.10
|
32.20
|
32.20
|
6.53
|
75,200
|
|
9/1/2010
|
+0.80 / +2.58%
|
30.50
|
31.80
|
29.40
|
31.80
|
31.80
|
6.45
|
30,000
|
|
8/31/2010
|
-0.40 / -1.27%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.00
|
6.29
|
11,200
|
|
8/30/2010
|
+0.90 / +2.95%
|
32.40
|
32.40
|
31.20
|
31.40
|
31.40
|
6.37
|
34,400
|
|
8/27/2010
|
+0.70 / +2.35%
|
32.40
|
32.40
|
28.50
|
30.50
|
30.50
|
6.19
|
8,100
|
|
8/26/2010
|
-2.20 / -6.88%
|
29.80
|
31.40
|
29.80
|
29.80
|
29.80
|
6.04
|
23,700
|
|
8/25/2010
|
+1.40 / +4.58%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.49
|
5,000
|
|
8/24/2010
|
-0.60 / -1.92%
|
33.00
|
33.70
|
30.60
|
30.60
|
30.60
|
6.21
|
16,300
|
|
8/23/2010
|
-0.80 / -2.50%
|
33.10
|
33.10
|
31.20
|
31.20
|
31.20
|
6.33
|
11,400
|
|
8/20/2010
|
+2.00 / +6.67%
|
30.30
|
32.00
|
30.20
|
32.00
|
32.00
|
6.49
|
8,500
|
|
8/19/2010
|
-0.50 / -1.64%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.00
|
6.08
|
12,000
|
|
8/18/2010
|
-1.90 / -5.86%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.50
|
6.19
|
14,200
|
|
8/17/2010
|
-0.60 / -1.82%
|
30.60
|
32.40
|
30.60
|
32.40
|
32.40
|
6.57
|
4,300
|
|
8/16/2010
|
+1.00 / +3.13%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
6.69
|
32,400
|
|
8/13/2010
|
+1.80 / +5.96%
|
31.90
|
32.00
|
30.30
|
32.00
|
32.00
|
6.49
|
22,000
|
|
8/12/2010
|
-2.30 / -7.08%
|
30.80
|
30.80
|
29.50
|
30.20
|
30.20
|
6.12
|
22,400
|
|
8/11/2010
|
+1.50 / +4.84%
|
30.50
|
32.50
|
30.50
|
32.50
|
32.50
|
6.59
|
18,000
|
|
8/10/2010
|
-0.50 / -1.59%
|
30.60
|
31.00
|
30.50
|
31.00
|
31.00
|
6.29
|
20,700
|
|
8/9/2010
|
-1.10 / -3.37%
|
32.20
|
32.30
|
31.50
|
31.50
|
31.50
|
6.39
|
18,500
|
|
8/6/2010
|
+0.10 / +0.31%
|
32.40
|
32.80
|
32.00
|
32.60
|
32.60
|
6.61
|
30,900
|
|
8/5/2010
|
+2.00 / +6.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
6.59
|
29,900
|
|
8/4/2010
|
-0.50 / -1.61%
|
30.30
|
30.50
|
30.00
|
30.50
|
30.50
|
6.19
|
11,700
|
|
8/3/2010
|
-1.00 / -3.13%
|
32.90
|
32.90
|
31.00
|
31.00
|
31.00
|
6.29
|
9,500
|
|
8/2/2010
|
-1.30 / -3.90%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.00
|
6.49
|
20,300
|
|
7/30/2010
|
+1.30 / +4.06%
|
32.20
|
33.30
|
32.20
|
33.30
|
33.30
|
6.75
|
38,000
|
|
7/29/2010
|
+0.50 / +1.59%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
6.49
|
11,000
|
|
7/28/2010
|
-0.70 / -2.17%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.50
|
6.39
|
10,100
|
|
7/27/2010
|
+0.60 / +1.90%
|
32.00
|
33.50
|
32.00
|
32.20
|
32.20
|
6.53
|
29,800
|
|
7/26/2010
|
-1.40 / -4.24%
|
33.50
|
33.50
|
31.60
|
31.60
|
31.60
|
6.41
|
43,200
|
|
|