|
Closing price on 6/1/2010
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
3,400 |
| Split-adjusted Price |
14.51 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.61
|
14.51
|
3,400
|
|
|
5/31/2010
|
-0.90 / -5.77%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.66
|
14.31
|
12,800
|
|
|
5/28/2010
|
+0.70 / +4.70%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.56
|
15.19
|
31,900
|
|
|
5/27/2010
|
+0.60 / +4.20%
|
14.50
|
14.90
|
14.00
|
14.90
|
14.58
|
14.51
|
26,100
|
|
|
5/26/2010
|
+0.50 / +3.62%
|
13.30
|
14.50
|
13.30
|
14.30
|
14.15
|
13.92
|
21,800
|
|
|
5/25/2010
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.87
|
13.44
|
18,100
|
|
|
5/24/2010
|
+0.70 / +5.26%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.63
|
3,000
|
|
|
5/21/2010
|
-1.00 / -6.99%
|
13.30
|
13.70
|
13.30
|
13.30
|
13.33
|
12.95
|
24,600
|
|
|
5/20/2010
|
+0.20 / +1.42%
|
13.20
|
14.80
|
13.20
|
14.30
|
14.22
|
13.92
|
19,800
|
|
|
5/19/2010
|
-0.40 / -2.76%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.11
|
13.73
|
29,700
|
|
|
5/18/2010
|
-0.30 / -2.03%
|
15.00
|
15.20
|
14.50
|
14.50
|
15.10
|
14.12
|
9,300
|
|
|
5/17/2010
|
-0.70 / -4.52%
|
16.00
|
16.00
|
14.80
|
14.80
|
15.15
|
14.41
|
18,700
|
|
|
5/14/2010
|
+0.50 / +3.33%
|
15.50
|
15.50
|
14.60
|
15.50
|
15.25
|
15.09
|
20,900
|
|
|
5/13/2010
|
+0.20 / +1.35%
|
15.20
|
15.90
|
15.00
|
15.00
|
15.47
|
14.61
|
24,500
|
|
|
5/12/2010
|
-0.80 / -5.13%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.86
|
14.41
|
27,000
|
|
|
5/11/2010
|
-0.80 / -4.88%
|
17.00
|
17.00
|
15.40
|
15.60
|
15.91
|
15.19
|
26,000
|
|
|
5/10/2010
|
-1.30 / -7.34%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.50
|
15.97
|
57,700
|
|
|
5/7/2010
|
+0.60 / +3.51%
|
18.10
|
18.10
|
16.70
|
17.70
|
17.63
|
17.23
|
132,600
|
|
|
5/6/2010
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.50
|
17.10
|
16.99
|
16.65
|
65,800
|
|
|
5/5/2010
|
-0.50 / -2.84%
|
16.60
|
17.40
|
16.60
|
17.10
|
17.21
|
16.65
|
65,100
|
|
|
5/4/2010
|
+0.80 / +4.76%
|
17.10
|
17.70
|
17.10
|
17.60
|
17.35
|
17.14
|
109,300
|
|
|
4/29/2010
|
+0.60 / +3.70%
|
17.00
|
17.00
|
15.80
|
16.80
|
16.67
|
16.36
|
99,400
|
|
|
4/28/2010
|
+0.60 / +3.85%
|
15.20
|
16.20
|
15.20
|
16.20
|
15.85
|
15.77
|
118,700
|
|
|
4/27/2010
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.19
|
15.19
|
36,400
|
|
|
4/26/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.41
|
14.99
|
22,600
|
|
|
4/22/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
14.50
|
15.40
|
15.84
|
14.99
|
38,100
|
|
|
4/21/2010
|
+0.60 / +4.05%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
14.99
|
102,700
|
|
|
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
|
|
|