|
Closing price on 6/16/2010
|
|
| Open |
17.80 |
| High |
18.20 |
| Low |
17.00 |
| Volume |
73,900 |
| Split-adjusted Price |
8.36 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
+1.00 / +5.81%
|
17.80
|
18.20
|
17.00
|
18.20
|
18.20
|
8.36
|
73,900
|
|
|
6/15/2010
|
-0.20 / -1.15%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.20
|
7.90
|
33,900
|
|
|
6/14/2010
|
+0.40 / +2.35%
|
17.10
|
17.40
|
16.60
|
17.40
|
17.40
|
8.00
|
8,500
|
|
|
6/11/2010
|
-0.40 / -2.30%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
7.81
|
12,300
|
|
|
6/10/2010
|
+0.60 / +3.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
8.00
|
18,100
|
|
|
6/9/2010
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.80
|
7.72
|
16,100
|
|
|
6/8/2010
|
+1.00 / +6.37%
|
15.70
|
16.70
|
15.70
|
16.70
|
16.70
|
7.67
|
12,600
|
|
|
6/7/2010
|
-2.10 / -11.80%
|
15.60
|
17.20
|
15.50
|
15.70
|
15.70
|
7.21
|
7,800
|
|
|
6/4/2010
|
+0.50 / +2.89%
|
16.50
|
17.80
|
16.50
|
17.80
|
17.80
|
8.18
|
1,100
|
|
|
6/3/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.30
|
7.95
|
4,300
|
|
|
6/2/2010
|
+0.10 / +0.58%
|
16.80
|
17.90
|
16.80
|
17.30
|
17.30
|
7.95
|
9,100
|
|
|
6/1/2010
|
-0.10 / -0.58%
|
16.60
|
17.40
|
16.50
|
17.20
|
17.20
|
7.90
|
28,100
|
|
|
5/31/2010
|
-1.30 / -6.99%
|
19.20
|
19.20
|
17.30
|
17.30
|
17.30
|
7.95
|
31,300
|
|
|
5/28/2010
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.55
|
28,200
|
|
|
5/27/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
8.00
|
50,800
|
|
|
5/26/2010
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
7.49
|
9,100
|
|
|
5/25/2010
|
+0.50 / +3.38%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
7.03
|
17,300
|
|
|
5/24/2010
|
+0.10 / +0.68%
|
14.20
|
15.50
|
14.00
|
14.80
|
14.80
|
6.80
|
33,100
|
|
|
5/21/2010
|
-1.80 / -10.91%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.70
|
6.76
|
51,800
|
|
|
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
|
|
|