|
Closing price on 7/9/2010
|
|
| Open |
25.90 |
| High |
29.00 |
| Low |
25.90 |
| Volume |
390,800 |
| Split-adjusted Price |
13.10 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|