|
Closing price on 5/20/2011
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
7,100 |
| Split-adjusted Price |
3.14 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2011
|
-0.10 / -1.69%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
3.14
|
7,100
|
|
|
5/19/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
3.19
|
3,300
|
|
|
5/18/2011
|
-0.60 / -9.23%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
3.19
|
3,100
|
|
|
5/17/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
3.14
|
14,600
|
|
|
5/16/2011
|
-0.50 / -6.85%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
3.29
|
3,100
|
|
|
5/13/2011
|
+0.20 / +2.82%
|
7.40
|
7.40
|
6.80
|
7.30
|
7.30
|
3.53
|
6,400
|
|
|
5/12/2011
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
3.43
|
1,400
|
|
|
5/11/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
3.38
|
6,000
|
|
|
5/10/2011
|
+0.30 / +4.48%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
3.38
|
10,400
|
|
|
5/9/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.24
|
5,200
|
|
|
5/6/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
3.29
|
300
|
|
|
5/5/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
3.24
|
1,900
|
|
|
5/4/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.24
|
4,100
|
|
|
4/29/2011
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
3.24
|
6,400
|
|
|
4/28/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
10,600
|
|
|
4/27/2011
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
3,200
|
|
|
4/26/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.43
|
400
|
|
|
4/25/2011
|
+0.50 / +7.58%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
3.43
|
15,200
|
|
|
4/22/2011
|
-0.10 / -1.49%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
3.19
|
3,600
|
|
|
4/21/2011
|
-0.20 / -2.90%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
3.24
|
16,000
|
|
|
4/20/2011
|
-0.30 / -4.17%
|
7.10
|
7.50
|
6.90
|
6.90
|
6.90
|
3.33
|
5,100
|
|
|
4/19/2011
|
-0.20 / -2.70%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.20
|
3.48
|
10,200
|
|
|
4/18/2011
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
3.58
|
3,800
|
|
|
4/15/2011
|
-0.50 / -6.25%
|
8.40
|
8.40
|
7.50
|
7.50
|
7.50
|
3.62
|
3,600
|
|
|
4/14/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.87
|
3,900
|
|
|
4/13/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.91
|
0
|
|
|
4/8/2011
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.91
|
2,000
|
|
|
4/7/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.01
|
2,600
|
|
|
4/6/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
4.06
|
900
|
|
|
4/5/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.87
|
3,100
|
|
|