|
Closing price on 9/30/2010
|
|
| Open |
21.00 |
| High |
22.20 |
| Low |
20.50 |
| Volume |
103,500 |
| Split-adjusted Price |
10.16 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2010
|
+0.50 / +2.31%
|
21.00
|
22.20
|
20.50
|
22.10
|
22.10
|
10.16
|
103,500
|
|
|
9/29/2010
|
-1.20 / -5.26%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
9.93
|
171,200
|
|
|
9/28/2010
|
0.00 / 0.00%
|
22.80
|
23.80
|
22.10
|
22.80
|
22.80
|
10.48
|
121,000
|
|
|
9/27/2010
|
+0.40 / +1.79%
|
22.00
|
22.80
|
21.10
|
22.80
|
22.80
|
10.48
|
94,600
|
|
|
9/24/2010
|
+0.80 / +3.70%
|
21.70
|
22.60
|
20.90
|
22.40
|
22.40
|
10.29
|
72,700
|
|
|
9/23/2010
|
+1.10 / +5.37%
|
21.40
|
21.60
|
20.50
|
21.60
|
21.60
|
9.93
|
250,800
|
|
|
9/22/2010
|
+0.70 / +3.54%
|
19.20
|
20.50
|
19.00
|
20.50
|
20.50
|
9.42
|
137,700
|
|
|
9/21/2010
|
+0.30 / +1.54%
|
18.70
|
19.90
|
18.70
|
19.80
|
19.80
|
9.10
|
27,100
|
|
|
9/20/2010
|
-0.10 / -0.51%
|
20.00
|
20.20
|
19.30
|
19.50
|
19.50
|
8.96
|
51,900
|
|
|
9/17/2010
|
+1.20 / +6.52%
|
19.00
|
19.60
|
18.50
|
19.60
|
19.60
|
9.01
|
80,000
|
|
|
9/16/2010
|
+0.50 / +2.79%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
8.46
|
5,800
|
|
|
9/15/2010
|
-0.90 / -4.79%
|
19.20
|
19.40
|
17.90
|
17.90
|
17.90
|
8.23
|
20,700
|
|
|
9/14/2010
|
+0.60 / +3.30%
|
18.90
|
18.90
|
17.80
|
18.80
|
18.80
|
8.64
|
6,000
|
|
|
9/13/2010
|
-0.80 / -4.21%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
8.36
|
35,700
|
|
|
9/10/2010
|
-1.60 / -7.77%
|
21.60
|
21.60
|
19.00
|
19.00
|
19.00
|
8.73
|
66,800
|
|
|
9/9/2010
|
+1.40 / +7.29%
|
20.00
|
20.60
|
19.40
|
20.60
|
20.60
|
9.47
|
98,500
|
|
|
9/8/2010
|
-1.00 / -4.95%
|
19.70
|
19.80
|
19.20
|
19.20
|
19.20
|
8.82
|
72,300
|
|
|
9/7/2010
|
-1.20 / -5.61%
|
20.50
|
21.40
|
20.20
|
20.20
|
20.20
|
9.28
|
60,300
|
|
|
9/6/2010
|
+1.20 / +5.94%
|
21.10
|
21.40
|
20.50
|
21.40
|
21.40
|
9.83
|
56,300
|
|
|
9/1/2010
|
+1.20 / +6.32%
|
19.80
|
20.20
|
19.00
|
20.20
|
20.20
|
9.28
|
83,000
|
|
|
8/31/2010
|
+1.20 / +6.74%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
8.73
|
59,700
|
|
|
8/30/2010
|
+1.00 / +5.95%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
8.18
|
21,600
|
|
|
8/27/2010
|
-0.60 / -3.45%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.80
|
7.72
|
21,000
|
|
|
8/26/2010
|
+0.20 / +1.16%
|
17.80
|
18.20
|
17.00
|
17.40
|
17.40
|
8.00
|
32,500
|
|
|
8/25/2010
|
-1.40 / -7.53%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
7.90
|
79,800
|
|
|
8/24/2010
|
-0.60 / -3.13%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.60
|
8.55
|
56,500
|
|
|
8/23/2010
|
-0.80 / -4.00%
|
20.70
|
20.70
|
19.20
|
19.20
|
19.20
|
8.82
|
6,200
|
|
|
8/20/2010
|
-0.60 / -2.91%
|
19.60
|
20.50
|
19.00
|
20.00
|
20.00
|
9.19
|
14,600
|
|
|
8/19/2010
|
-0.10 / -0.48%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.60
|
9.47
|
34,600
|
|
|
8/18/2010
|
-1.30 / -5.91%
|
21.30
|
21.50
|
20.70
|
20.70
|
20.70
|
9.51
|
53,300
|
|
|