Closing price on 5/25/2010
|
|
Open |
17.50 |
High |
18.20 |
Low |
17.20 |
Volume |
48,700 |
Split-adjusted Price |
7.90 |
|
|
L61 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2010
|
-0.10 / -0.58%
|
17.50
|
18.20
|
17.20
|
17.20
|
17.20
|
7.90
|
48,700
|
|
5/24/2010
|
+0.50 / +2.98%
|
18.20
|
18.20
|
17.10
|
17.30
|
17.30
|
7.94
|
29,100
|
|
5/21/2010
|
-2.00 / -10.64%
|
16.80
|
18.60
|
16.80
|
16.80
|
16.80
|
7.71
|
60,500
|
|
5/20/2010
|
+0.50 / +2.73%
|
17.50
|
19.00
|
17.50
|
18.80
|
18.80
|
8.63
|
36,000
|
|
5/19/2010
|
-0.60 / -3.17%
|
20.40
|
20.80
|
18.30
|
18.30
|
18.30
|
8.40
|
22,400
|
|
5/18/2010
|
-0.50 / -2.58%
|
19.20
|
20.40
|
18.90
|
18.90
|
18.90
|
8.68
|
64,000
|
|
5/17/2010
|
-1.20 / -5.83%
|
21.70
|
21.70
|
19.40
|
19.40
|
19.40
|
8.91
|
34,800
|
|
5/14/2010
|
+2.10 / +11.35%
|
20.40
|
20.60
|
19.90
|
20.60
|
20.60
|
9.46
|
56,100
|
|
5/13/2010
|
-0.60 / -3.14%
|
18.50
|
19.80
|
18.50
|
18.50
|
18.50
|
8.50
|
78,200
|
|
5/12/2010
|
-1.90 / -9.05%
|
21.00
|
21.00
|
19.10
|
19.10
|
19.10
|
8.77
|
63,900
|
|
5/11/2010
|
-0.40 / -1.87%
|
22.60
|
23.00
|
20.30
|
21.00
|
21.00
|
9.28
|
88,000
|
|
5/10/2010
|
-1.20 / -5.31%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
9.46
|
70,400
|
|
5/7/2010
|
-0.80 / -3.42%
|
24.00
|
24.00
|
21.70
|
22.60
|
22.60
|
9.99
|
138,700
|
|
5/6/2010
|
+0.50 / +2.18%
|
22.80
|
23.40
|
22.20
|
23.40
|
23.40
|
10.34
|
167,700
|
|
5/5/2010
|
+1.20 / +5.53%
|
23.00
|
23.00
|
21.00
|
22.90
|
22.90
|
10.12
|
167,900
|
|
5/4/2010
|
+1.10 / +5.34%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
9.59
|
56,100
|
|
4/29/2010
|
+1.20 / +6.19%
|
20.40
|
20.60
|
19.00
|
20.60
|
20.60
|
9.10
|
196,000
|
|
4/28/2010
|
+0.40 / +2.11%
|
18.90
|
19.40
|
17.90
|
19.40
|
19.40
|
8.57
|
82,100
|
|
4/27/2010
|
+0.40 / +2.15%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
8.40
|
73,800
|
|
4/26/2010
|
-0.90 / -4.62%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
8.22
|
36,900
|
|
4/22/2010
|
-0.80 / -3.94%
|
21.40
|
21.60
|
18.80
|
19.50
|
19.50
|
8.62
|
85,400
|
|
4/21/2010
|
+1.20 / +6.28%
|
20.00
|
20.30
|
19.60
|
20.30
|
20.30
|
8.97
|
126,100
|
|
4/20/2010
|
+1.40 / +7.91%
|
18.00
|
19.20
|
17.80
|
19.10
|
19.10
|
8.44
|
177,500
|
|
4/19/2010
|
-0.50 / -2.75%
|
18.50
|
18.50
|
17.60
|
17.70
|
17.70
|
7.82
|
31,800
|
|
4/16/2010
|
+0.50 / +2.82%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.20
|
8.04
|
50,700
|
|
4/15/2010
|
+0.40 / +2.31%
|
17.00
|
17.80
|
16.90
|
17.70
|
17.70
|
7.82
|
30,200
|
|
4/14/2010
|
+0.60 / +3.59%
|
17.00
|
17.30
|
16.50
|
17.30
|
17.30
|
7.65
|
19,200
|
|
4/13/2010
|
-1.20 / -6.70%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.70
|
7.38
|
56,400
|
|
4/12/2010
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
7.91
|
47,400
|
|
4/9/2010
|
-0.90 / -4.76%
|
20.00
|
20.00
|
17.40
|
18.00
|
18.00
|
7.96
|
59,800
|
|
|