|
Closing price on 7/20/2010
|
|
| Open |
32.50 |
| High |
34.50 |
| Low |
31.50 |
| Volume |
116,900 |
| Split-adjusted Price |
14.94 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2010
|
-0.80 / -2.40%
|
32.50
|
34.50
|
31.50
|
32.50
|
32.50
|
14.94
|
116,900
|
|
|
7/19/2010
|
+2.50 / +8.12%
|
31.00
|
33.30
|
30.00
|
33.30
|
33.30
|
15.30
|
281,500
|
|
|
7/16/2010
|
-0.30 / -0.96%
|
31.00
|
32.00
|
30.50
|
30.80
|
30.80
|
14.15
|
147,500
|
|
|
7/15/2010
|
-2.70 / -7.99%
|
33.00
|
35.00
|
31.00
|
31.10
|
31.10
|
14.29
|
277,600
|
|
|
7/14/2010
|
+2.10 / +6.62%
|
33.90
|
33.90
|
31.10
|
33.80
|
33.80
|
15.53
|
140,000
|
|
|
7/13/2010
|
+1.90 / +6.38%
|
31.50
|
31.70
|
31.20
|
31.70
|
31.70
|
14.57
|
177,300
|
|
|
7/12/2010
|
+1.30 / +4.56%
|
28.50
|
29.80
|
28.50
|
29.80
|
29.80
|
13.69
|
262,200
|
|
|
7/9/2010
|
+1.50 / +5.56%
|
25.90
|
29.00
|
25.90
|
28.50
|
28.50
|
13.10
|
390,800
|
|
|
7/8/2010
|
-1.20 / -4.26%
|
29.00
|
29.50
|
27.00
|
27.00
|
27.00
|
12.41
|
67,200
|
|
|
7/7/2010
|
+0.20 / +0.71%
|
27.00
|
30.00
|
27.00
|
28.20
|
28.20
|
12.96
|
132,500
|
|
|
7/6/2010
|
-0.30 / -1.06%
|
28.00
|
28.70
|
28.00
|
28.00
|
28.00
|
12.87
|
201,300
|
|
|
7/5/2010
|
-1.10 / -3.74%
|
28.50
|
29.90
|
27.70
|
28.30
|
28.30
|
13.01
|
93,300
|
|
|
7/2/2010
|
+1.90 / +6.91%
|
27.00
|
29.60
|
25.90
|
29.40
|
29.40
|
13.51
|
224,100
|
|
|
7/1/2010
|
-1.90 / -6.46%
|
28.80
|
28.90
|
27.00
|
27.50
|
27.50
|
12.64
|
73,900
|
|
|
6/30/2010
|
+1.10 / +3.89%
|
28.50
|
29.50
|
27.60
|
29.40
|
29.40
|
13.51
|
171,100
|
|
|
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
|
|
|