|
Closing price on 8/17/2010
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
21.00 |
| Volume |
31,500 |
| Split-adjusted Price |
10.11 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2010
|
+0.10 / +0.46%
|
22.90
|
23.00
|
21.00
|
22.00
|
22.00
|
10.11
|
31,500
|
|
|
8/16/2010
|
+0.90 / +4.29%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
10.06
|
40,600
|
|
|
8/13/2010
|
+1.40 / +7.14%
|
18.70
|
21.00
|
18.70
|
21.00
|
21.00
|
9.65
|
61,000
|
|
|
8/12/2010
|
-1.90 / -8.84%
|
21.00
|
21.50
|
19.60
|
19.60
|
19.60
|
9.01
|
81,100
|
|
|
8/11/2010
|
+1.40 / +6.97%
|
20.20
|
21.50
|
20.20
|
21.50
|
21.50
|
9.88
|
46,900
|
|
|
8/10/2010
|
-1.20 / -5.63%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
9.24
|
65,800
|
|
|
8/9/2010
|
-1.60 / -6.99%
|
22.90
|
24.00
|
21.30
|
21.30
|
21.30
|
9.79
|
66,700
|
|
|
8/6/2010
|
-0.20 / -0.87%
|
23.00
|
23.40
|
22.40
|
22.90
|
22.90
|
10.52
|
26,800
|
|
|
8/5/2010
|
-0.30 / -1.28%
|
25.00
|
25.00
|
22.40
|
23.10
|
23.10
|
10.62
|
58,400
|
|
|
8/4/2010
|
-1.00 / -4.10%
|
23.60
|
24.00
|
23.00
|
23.40
|
23.40
|
10.75
|
36,600
|
|
|
8/3/2010
|
-0.60 / -2.40%
|
25.60
|
25.60
|
24.00
|
24.40
|
24.40
|
11.21
|
72,900
|
|
|
8/2/2010
|
-2.00 / -7.41%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.00
|
11.49
|
19,800
|
|
|
7/30/2010
|
+1.20 / +4.65%
|
25.30
|
27.00
|
25.30
|
27.00
|
27.00
|
12.41
|
51,600
|
|
|
7/29/2010
|
+0.90 / +3.61%
|
24.00
|
26.00
|
23.50
|
25.80
|
25.80
|
11.86
|
45,500
|
|
|
7/28/2010
|
-1.70 / -6.39%
|
26.50
|
26.50
|
24.80
|
24.90
|
24.90
|
11.44
|
81,100
|
|
|
7/27/2010
|
-0.80 / -2.92%
|
27.40
|
28.20
|
26.00
|
26.60
|
26.60
|
12.22
|
46,000
|
|
|
7/26/2010
|
-1.00 / -3.52%
|
28.30
|
28.30
|
27.00
|
27.40
|
27.40
|
12.59
|
79,600
|
|
|
7/23/2010
|
-0.10 / -0.35%
|
28.50
|
28.60
|
27.50
|
28.40
|
28.40
|
13.05
|
76,200
|
|
|
7/22/2010
|
-2.00 / -6.56%
|
30.30
|
30.30
|
28.30
|
28.50
|
28.50
|
13.10
|
114,500
|
|
|
7/21/2010
|
-2.00 / -6.15%
|
30.80
|
31.40
|
30.20
|
30.50
|
30.50
|
14.02
|
145,900
|
|
|
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
|
|
|