|
Closing price on 6/29/2010
|
|
| Open |
27.00 |
| High |
28.30 |
| Low |
25.00 |
| Volume |
228,100 |
| Split-adjusted Price |
13.01 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2010
|
+1.00 / +3.66%
|
27.00
|
28.30
|
25.00
|
28.30
|
28.30
|
13.01
|
228,100
|
|
|
6/28/2010
|
+0.70 / +2.63%
|
28.40
|
28.40
|
24.80
|
27.30
|
27.30
|
12.55
|
278,700
|
|
|
6/25/2010
|
+1.70 / +6.83%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.60
|
12.22
|
220,100
|
|
|
6/24/2010
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
11.44
|
101,700
|
|
|
6/23/2010
|
+1.50 / +6.88%
|
23.30
|
23.30
|
22.70
|
23.30
|
23.30
|
10.71
|
57,000
|
|
|
6/22/2010
|
+1.40 / +6.86%
|
21.80
|
21.80
|
20.50
|
21.80
|
21.80
|
10.02
|
282,300
|
|
|
6/21/2010
|
+1.00 / +5.15%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.40
|
9.37
|
28,200
|
|
|
6/18/2010
|
+1.60 / +8.99%
|
18.60
|
19.40
|
18.20
|
19.40
|
19.40
|
8.92
|
67,600
|
|
|
6/17/2010
|
-0.40 / -2.20%
|
18.20
|
18.70
|
17.80
|
17.80
|
17.80
|
8.18
|
28,200
|
|
|
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
|
|
|