|
Closing price on 5/20/2010
|
|
| Open |
15.30 |
| High |
17.00 |
| Low |
15.00 |
| Volume |
34,600 |
| Split-adjusted Price |
7.58 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+0.40 / +2.48%
|
15.30
|
17.00
|
15.00
|
16.50
|
16.50
|
7.58
|
34,600
|
|
|
5/19/2010
|
-1.60 / -9.04%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
7.40
|
28,300
|
|
|
5/18/2010
|
-1.30 / -6.84%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.70
|
7.95
|
80,700
|
|
|
5/17/2010
|
-2.00 / -9.52%
|
19.10
|
19.10
|
18.50
|
19.00
|
19.00
|
8.53
|
3,400
|
|
|
5/14/2010
|
+1.10 / +5.53%
|
18.60
|
21.00
|
18.60
|
21.00
|
21.00
|
9.43
|
51,300
|
|
|
5/13/2010
|
-1.40 / -6.57%
|
19.90
|
20.20
|
19.90
|
19.90
|
19.90
|
8.94
|
40,500
|
|
|
5/12/2010
|
-1.40 / -6.17%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
9.57
|
1,700
|
|
|
5/11/2010
|
-1.20 / -5.02%
|
24.00
|
24.40
|
22.70
|
22.70
|
22.70
|
10.20
|
22,100
|
|
|
5/10/2010
|
-1.40 / -5.53%
|
25.00
|
25.60
|
23.90
|
23.90
|
23.90
|
10.73
|
28,900
|
|
|
5/7/2010
|
0.00 / 0.00%
|
24.50
|
26.50
|
24.50
|
25.30
|
25.30
|
11.36
|
36,700
|
|
|
5/6/2010
|
+1.30 / +5.42%
|
23.70
|
25.30
|
23.50
|
25.30
|
25.30
|
11.36
|
104,300
|
|
|
5/5/2010
|
+1.20 / +5.26%
|
23.40
|
24.30
|
21.80
|
24.00
|
24.00
|
10.78
|
81,400
|
|
|
5/4/2010
|
+1.20 / +5.56%
|
22.70
|
22.80
|
21.70
|
22.80
|
22.80
|
10.24
|
76,100
|
|
|
4/29/2010
|
+0.60 / +2.86%
|
21.50
|
21.80
|
20.00
|
21.60
|
21.60
|
9.70
|
72,300
|
|
|
4/28/2010
|
+1.00 / +5.00%
|
19.10
|
21.00
|
19.10
|
21.00
|
21.00
|
9.43
|
61,200
|
|
|
4/27/2010
|
+0.50 / +2.56%
|
20.40
|
20.50
|
19.00
|
20.00
|
20.00
|
8.98
|
58,000
|
|
|
4/26/2010
|
+1.20 / +6.56%
|
20.50
|
20.50
|
18.00
|
19.50
|
19.50
|
8.76
|
41,700
|
|
|
4/22/2010
|
+0.10 / +0.55%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.30
|
8.22
|
90,600
|
|
|
4/21/2010
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.17
|
53,700
|
|
|
4/20/2010
|
+1.00 / +6.21%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
7.68
|
35,400
|
|
|
4/19/2010
|
+0.80 / +5.23%
|
15.30
|
16.10
|
15.30
|
16.10
|
16.10
|
7.23
|
75,000
|
|
|
4/16/2010
|
+1.00 / +6.99%
|
14.90
|
15.30
|
14.40
|
15.30
|
15.30
|
6.87
|
60,700
|
|
|
4/15/2010
|
-0.20 / -1.38%
|
14.60
|
14.80
|
13.50
|
14.30
|
14.30
|
6.42
|
26,400
|
|
|
4/14/2010
|
+0.70 / +5.07%
|
14.70
|
14.70
|
13.50
|
14.50
|
14.50
|
6.51
|
15,400
|
|
|
4/13/2010
|
-0.20 / -1.43%
|
14.80
|
14.80
|
13.80
|
13.80
|
13.80
|
6.20
|
3,100
|
|
|
4/12/2010
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.70
|
14.00
|
14.00
|
6.29
|
57,700
|
|
|
4/9/2010
|
-0.40 / -2.78%
|
14.80
|
14.80
|
13.90
|
14.00
|
14.00
|
6.29
|
5,400
|
|
|
4/8/2010
|
+0.90 / +6.67%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
6.47
|
12,600
|
|
|
4/7/2010
|
-0.30 / -2.17%
|
14.40
|
14.40
|
13.40
|
13.50
|
13.50
|
6.06
|
12,200
|
|
|
4/6/2010
|
+0.80 / +6.15%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
6.20
|
3,000
|
|
|