|
Closing price on 4/20/2010
|
|
| Open |
14.10 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
63,800 |
| Split-adjusted Price |
14.41 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
+0.90 / +6.47%
|
14.10
|
14.80
|
14.00
|
14.80
|
14.38
|
14.41
|
63,800
|
|
|
4/19/2010
|
0.00 / 0.00%
|
13.00
|
14.00
|
13.00
|
13.90
|
13.88
|
13.53
|
20,000
|
|
|
4/16/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
13.53
|
19,400
|
|
|
4/15/2010
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.76
|
13.53
|
24,900
|
|
|
4/14/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.00
|
13.50
|
13.13
|
13.14
|
24,800
|
|
|
4/13/2010
|
-0.80 / -5.59%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.70
|
13.14
|
10,300
|
|
|
4/12/2010
|
+0.40 / +2.88%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.51
|
13.92
|
15,600
|
|
|
4/9/2010
|
+0.30 / +2.21%
|
13.20
|
13.90
|
13.10
|
13.90
|
13.81
|
13.53
|
12,500
|
|
|
4/8/2010
|
+0.40 / +3.03%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.99
|
13.24
|
22,900
|
|
|
4/7/2010
|
+0.80 / +6.45%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.09
|
12.85
|
9,100
|
|
|
4/6/2010
|
-1.10 / -8.15%
|
12.10
|
13.20
|
12.10
|
12.40
|
12.43
|
12.07
|
4,700
|
|
|
4/5/2010
|
+0.50 / +3.85%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.00
|
13.14
|
200
|
|
|
4/2/2010
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.89
|
12.66
|
1,100
|
|
|
4/1/2010
|
+0.40 / +3.25%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.59
|
12.37
|
1,100
|
|
|
3/31/2010
|
-0.50 / -3.91%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.33
|
11.98
|
3,200
|
|
|
3/30/2010
|
-1.00 / -7.25%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.85
|
12.46
|
14,200
|
|
|
3/29/2010
|
-0.40 / -2.82%
|
14.50
|
14.50
|
12.70
|
13.80
|
13.70
|
13.44
|
2,300
|
|
|
3/26/2010
|
+0.40 / +2.90%
|
14.90
|
14.90
|
13.20
|
14.20
|
13.55
|
13.83
|
1,900
|
|
|
3/25/2010
|
-1.00 / -6.76%
|
15.60
|
15.60
|
13.80
|
13.80
|
14.02
|
13.44
|
10,800
|
|
|
3/24/2010
|
+0.90 / +6.47%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
14.41
|
50,700
|
|
|
3/23/2010
|
+0.70 / +5.30%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.88
|
13.53
|
40,100
|
|
|
3/22/2010
|
+0.20 / +1.54%
|
12.90
|
13.20
|
12.50
|
13.20
|
13.04
|
12.85
|
13,600
|
|
|
3/19/2010
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.66
|
500
|
|
|
3/18/2010
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.95
|
100
|
|
|
3/17/2010
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.73
|
12.17
|
1,400
|
|
|
3/16/2010
|
-0.20 / -1.50%
|
12.40
|
13.10
|
12.40
|
13.10
|
12.54
|
12.76
|
1,200
|
|
|
3/15/2010
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.21
|
12.95
|
3,300
|
|
|
3/12/2010
|
-0.20 / -1.50%
|
12.30
|
13.10
|
12.20
|
13.10
|
12.55
|
12.76
|
6,200
|
|
|
3/11/2010
|
+0.30 / +2.31%
|
13.50
|
13.50
|
12.30
|
13.30
|
13.10
|
12.95
|
600
|
|
|
3/10/2010
|
+0.20 / +1.56%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.14
|
12.66
|
6,900
|
|
|