|
Closing price on 6/18/2009
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.80 |
| Volume |
4,400 |
| Split-adjusted Price |
13.77 |
|
|
L62 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2009
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
13.77
|
4,400
|
|
|
6/17/2009
|
-0.30 / -1.69%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.50
|
13.46
|
5,800
|
|
|
6/16/2009
|
-1.30 / -6.81%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
13.69
|
8,900
|
|
|
6/15/2009
|
-0.40 / -2.05%
|
19.00
|
19.80
|
19.00
|
19.10
|
19.10
|
14.69
|
4,900
|
|
|
6/12/2009
|
-1.20 / -5.80%
|
20.80
|
20.80
|
19.40
|
19.50
|
19.50
|
15.00
|
8,700
|
|
|
6/11/2009
|
+0.10 / +0.49%
|
20.70
|
21.00
|
20.50
|
20.70
|
20.70
|
15.92
|
14,000
|
|
|
6/10/2009
|
-1.40 / -6.36%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.84
|
13,500
|
|
|
6/9/2009
|
+1.10 / +5.26%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
16.92
|
8,300
|
|
|
6/8/2009
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
16.08
|
19,600
|
|
|
6/5/2009
|
+1.00 / +5.38%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.60
|
15.08
|
31,500
|
|
|
6/4/2009
|
+0.80 / +4.49%
|
18.00
|
19.00
|
18.00
|
18.60
|
18.60
|
14.31
|
18,100
|
|
|
6/3/2009
|
-0.70 / -3.78%
|
18.80
|
18.90
|
17.60
|
17.80
|
17.80
|
13.69
|
4,000
|
|
|
6/2/2009
|
+0.50 / +2.78%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.50
|
14.23
|
600
|
|
|
6/1/2009
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.00
|
18.00
|
18.00
|
13.84
|
3,800
|
|
|
5/29/2009
|
+0.40 / +2.27%
|
18.10
|
18.10
|
17.50
|
18.00
|
18.00
|
13.84
|
3,700
|
|
|
5/28/2009
|
-1.90 / -9.74%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
13.54
|
5,500
|
|
|
5/27/2009
|
-0.40 / -2.01%
|
21.00
|
21.00
|
19.10
|
19.50
|
19.50
|
15.00
|
8,100
|
|
|
5/26/2009
|
-0.30 / -1.49%
|
20.00
|
21.00
|
19.80
|
19.90
|
19.90
|
15.31
|
13,200
|
|
|
5/25/2009
|
+1.30 / +6.88%
|
20.20
|
20.20
|
19.50
|
20.20
|
20.20
|
15.54
|
20,600
|
|
|
5/22/2009
|
+0.90 / +5.00%
|
19.20
|
19.20
|
18.40
|
18.90
|
18.90
|
14.54
|
27,400
|
|
|
5/21/2009
|
+0.70 / +4.05%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.84
|
14,600
|
|
|
5/20/2009
|
+1.10 / +6.79%
|
16.80
|
17.30
|
16.50
|
17.30
|
17.30
|
13.31
|
19,900
|
|
|
5/19/2009
|
+0.10 / +0.62%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.20
|
12.46
|
6,700
|
|
|
5/18/2009
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.38
|
400
|
|
|
5/15/2009
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
12.69
|
5,200
|
|
|
5/14/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.31
|
200
|
|
|
5/13/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
12.31
|
3,900
|
|
|
5/12/2009
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.23
|
1,300
|
|
|
5/11/2009
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.92
|
0
|
|
|
5/8/2009
|
-1.00 / -6.10%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.40
|
11.85
|
2,600
|
|
|