|
Closing price on 10/26/2010
|
|
| Open |
14.50 |
| High |
16.40 |
| Low |
14.40 |
| Volume |
71,100 |
| Split-adjusted Price |
7.54 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.50 / +3.14%
|
14.50
|
16.40
|
14.40
|
16.40
|
16.40
|
7.54
|
71,100
|
|
|
10/25/2010
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.00
|
15.90
|
15.90
|
7.31
|
35,600
|
|
|
10/22/2010
|
-0.20 / -1.23%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.00
|
7.35
|
19,300
|
|
|
10/21/2010
|
0.00 / 0.00%
|
17.10
|
17.20
|
15.70
|
16.20
|
16.20
|
7.44
|
112,800
|
|
|
10/20/2010
|
-1.30 / -7.43%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
7.44
|
23,700
|
|
|
10/19/2010
|
-0.70 / -3.85%
|
19.10
|
19.10
|
17.30
|
17.50
|
17.50
|
8.04
|
42,500
|
|
|
10/18/2010
|
-0.50 / -2.67%
|
19.30
|
19.30
|
18.20
|
18.20
|
18.20
|
8.36
|
61,400
|
|
|
10/15/2010
|
-0.10 / -0.53%
|
18.20
|
18.70
|
18.10
|
18.70
|
18.70
|
8.59
|
6,600
|
|
|
10/14/2010
|
+0.30 / +1.62%
|
19.30
|
19.40
|
18.50
|
18.80
|
18.80
|
8.64
|
140,300
|
|
|
10/13/2010
|
+0.50 / +2.78%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
8.50
|
4,900
|
|
|
10/12/2010
|
-1.00 / -5.26%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
8.27
|
26,500
|
|
|
10/11/2010
|
-0.80 / -4.04%
|
20.80
|
20.80
|
18.70
|
19.00
|
19.00
|
8.73
|
19,600
|
|
|
10/8/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
19.80
|
19.80
|
19.80
|
9.10
|
16,200
|
|
|
10/7/2010
|
-1.10 / -5.26%
|
21.70
|
21.70
|
19.80
|
19.80
|
19.80
|
9.10
|
9,900
|
|
|
10/6/2010
|
+0.90 / +4.50%
|
19.70
|
20.90
|
19.70
|
20.90
|
20.90
|
9.60
|
77,100
|
|
|
10/5/2010
|
0.00 / 0.00%
|
19.40
|
20.40
|
19.00
|
20.00
|
20.00
|
9.19
|
48,500
|
|
|
10/4/2010
|
-1.70 / -7.83%
|
20.10
|
21.00
|
20.00
|
20.00
|
20.00
|
9.19
|
56,400
|
|
|
10/1/2010
|
-0.40 / -1.81%
|
21.70
|
22.00
|
20.50
|
21.70
|
21.70
|
9.97
|
31,400
|
|
|
9/30/2010
|
+0.50 / +2.31%
|
21.00
|
22.20
|
20.50
|
22.10
|
22.10
|
10.16
|
103,500
|
|
|
9/29/2010
|
-1.20 / -5.26%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
9.93
|
171,200
|
|
|
9/28/2010
|
0.00 / 0.00%
|
22.80
|
23.80
|
22.10
|
22.80
|
22.80
|
10.48
|
121,000
|
|
|
9/27/2010
|
+0.40 / +1.79%
|
22.00
|
22.80
|
21.10
|
22.80
|
22.80
|
10.48
|
94,600
|
|
|
9/24/2010
|
+0.80 / +3.70%
|
21.70
|
22.60
|
20.90
|
22.40
|
22.40
|
10.29
|
72,700
|
|
|
9/23/2010
|
+1.10 / +5.37%
|
21.40
|
21.60
|
20.50
|
21.60
|
21.60
|
9.93
|
250,800
|
|
|
9/22/2010
|
+0.70 / +3.54%
|
19.20
|
20.50
|
19.00
|
20.50
|
20.50
|
9.42
|
137,700
|
|
|
9/21/2010
|
+0.30 / +1.54%
|
18.70
|
19.90
|
18.70
|
19.80
|
19.80
|
9.10
|
27,100
|
|
|
9/20/2010
|
-0.10 / -0.51%
|
20.00
|
20.20
|
19.30
|
19.50
|
19.50
|
8.96
|
51,900
|
|
|
9/17/2010
|
+1.20 / +6.52%
|
19.00
|
19.60
|
18.50
|
19.60
|
19.60
|
9.01
|
80,000
|
|
|
9/16/2010
|
+0.50 / +2.79%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
8.46
|
5,800
|
|
|
9/15/2010
|
-0.90 / -4.79%
|
19.20
|
19.40
|
17.90
|
17.90
|
17.90
|
8.23
|
20,700
|
|
|