|
Closing price on 7/13/2010
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
56,800 |
| Split-adjusted Price |
17.23 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2010
|
+0.10 / +0.57%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.87
|
17.23
|
56,800
|
|
|
7/12/2010
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.30
|
17.60
|
17.49
|
17.14
|
43,600
|
|
|
7/9/2010
|
+0.60 / +3.55%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.47
|
17.04
|
87,300
|
|
|
7/8/2010
|
-0.30 / -1.74%
|
17.00
|
17.40
|
16.90
|
16.90
|
17.09
|
16.46
|
43,300
|
|
|
7/7/2010
|
0.00 / 0.00%
|
17.50
|
17.80
|
16.90
|
17.20
|
17.27
|
16.75
|
41,500
|
|
|
7/6/2010
|
+0.20 / +1.18%
|
17.30
|
17.50
|
16.40
|
17.20
|
16.89
|
16.75
|
96,800
|
|
|
7/5/2010
|
-0.20 / -1.16%
|
17.90
|
17.90
|
16.90
|
17.00
|
17.15
|
16.55
|
23,000
|
|
|
7/2/2010
|
-0.40 / -2.27%
|
17.00
|
17.60
|
16.50
|
17.20
|
17.06
|
16.75
|
93,900
|
|
|
7/1/2010
|
+0.20 / +1.15%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.54
|
17.14
|
118,100
|
|
|
6/30/2010
|
-0.10 / -0.57%
|
16.30
|
17.80
|
16.30
|
17.40
|
16.54
|
16.94
|
85,000
|
|
|
6/29/2010
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.54
|
17.04
|
32,700
|
|
|
6/28/2010
|
-1.40 / -7.25%
|
19.60
|
20.00
|
17.80
|
17.90
|
18.46
|
17.43
|
94,200
|
|
|
6/25/2010
|
+1.20 / +6.63%
|
18.90
|
19.30
|
18.20
|
19.30
|
19.11
|
18.79
|
279,900
|
|
|
6/24/2010
|
+0.70 / +4.02%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
17.62
|
183,300
|
|
|
6/23/2010
|
+0.90 / +5.45%
|
16.50
|
17.50
|
16.30
|
17.40
|
17.03
|
16.94
|
54,100
|
|
|
6/22/2010
|
-0.80 / -4.62%
|
18.00
|
18.20
|
16.40
|
16.50
|
17.14
|
16.07
|
39,300
|
|
|
6/21/2010
|
+0.70 / +4.22%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.26
|
16.84
|
119,600
|
|
|
6/18/2010
|
+0.80 / +5.06%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.15
|
16.16
|
72,200
|
|
|
6/17/2010
|
+0.40 / +2.60%
|
15.30
|
16.00
|
15.10
|
15.80
|
15.59
|
15.38
|
20,700
|
|
|
6/16/2010
|
+0.30 / +1.99%
|
15.30
|
15.50
|
15.00
|
15.40
|
15.29
|
14.99
|
45,200
|
|
|
6/15/2010
|
+0.10 / +0.67%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.16
|
14.70
|
32,600
|
|
|
6/14/2010
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.91
|
14.61
|
16,700
|
|
|
6/11/2010
|
+0.70 / +4.96%
|
14.80
|
15.00
|
14.20
|
14.80
|
14.61
|
14.41
|
41,700
|
|
|
6/10/2010
|
-0.50 / -3.42%
|
13.70
|
14.80
|
13.70
|
14.10
|
14.15
|
13.73
|
5,100
|
|
|
6/9/2010
|
+0.50 / +3.55%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.10
|
14.22
|
3,800
|
|
|
6/8/2010
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
13.93
|
13.73
|
300
|
|
|
6/7/2010
|
-1.10 / -7.53%
|
14.00
|
14.30
|
13.50
|
13.50
|
13.67
|
13.14
|
11,800
|
|
|
6/4/2010
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.54
|
14.22
|
4,700
|
|
|
6/3/2010
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.39
|
14.12
|
10,900
|
|
|
6/2/2010
|
-0.90 / -6.04%
|
14.70
|
14.70
|
13.70
|
14.00
|
14.02
|
13.63
|
1,800
|
|
|