|
Closing price on 8/18/2010
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.80 |
| Volume |
9,400 |
| Split-adjusted Price |
14.51 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.60 / -3.87%
|
15.70
|
15.70
|
14.80
|
14.90
|
15.03
|
14.51
|
9,400
|
|
|
8/17/2010
|
-0.30 / -1.90%
|
16.60
|
16.60
|
15.50
|
15.50
|
15.71
|
15.09
|
32,900
|
|
|
8/16/2010
|
+0.70 / +4.64%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.73
|
15.38
|
31,700
|
|
|
8/13/2010
|
+0.50 / +3.42%
|
13.80
|
15.30
|
13.80
|
15.10
|
14.85
|
14.70
|
27,100
|
|
|
8/12/2010
|
-1.20 / -7.59%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.74
|
14.22
|
62,000
|
|
|
8/11/2010
|
+1.10 / +7.48%
|
14.80
|
15.80
|
14.00
|
15.80
|
15.61
|
15.38
|
47,300
|
|
|
8/10/2010
|
-1.00 / -6.37%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.76
|
14.31
|
50,000
|
|
|
8/9/2010
|
-1.30 / -7.65%
|
16.00
|
16.50
|
15.40
|
15.70
|
15.70
|
15.29
|
59,000
|
|
|
8/6/2010
|
-0.40 / -2.30%
|
17.40
|
17.50
|
16.20
|
17.00
|
16.55
|
16.55
|
60,800
|
|
|
8/5/2010
|
+0.40 / +2.35%
|
17.90
|
18.00
|
17.00
|
17.40
|
17.41
|
16.94
|
36,500
|
|
|
8/4/2010
|
-0.80 / -4.49%
|
17.60
|
18.00
|
16.90
|
17.00
|
17.10
|
16.55
|
103,400
|
|
|
8/3/2010
|
-0.10 / -0.56%
|
18.20
|
18.50
|
17.80
|
17.80
|
18.14
|
17.33
|
27,200
|
|
|
8/2/2010
|
-1.50 / -7.73%
|
18.50
|
18.70
|
17.90
|
17.90
|
18.43
|
17.43
|
51,700
|
|
|
7/30/2010
|
+1.30 / +7.18%
|
18.00
|
19.40
|
18.00
|
19.40
|
19.23
|
18.89
|
87,400
|
|
|
7/29/2010
|
-0.70 / -3.72%
|
17.80
|
18.80
|
17.40
|
18.10
|
18.17
|
17.62
|
21,300
|
|
|
7/28/2010
|
+1.10 / +6.21%
|
18.50
|
18.80
|
17.40
|
18.80
|
18.10
|
18.31
|
42,500
|
|
|
7/27/2010
|
-0.70 / -3.80%
|
18.20
|
18.20
|
17.40
|
17.70
|
17.65
|
17.23
|
57,700
|
|
|
7/26/2010
|
-1.20 / -6.12%
|
19.60
|
19.60
|
18.40
|
18.40
|
18.70
|
17.92
|
85,700
|
|
|
7/23/2010
|
-0.40 / -2.00%
|
19.90
|
20.00
|
19.10
|
19.60
|
19.67
|
19.08
|
51,500
|
|
|
7/22/2010
|
-0.40 / -1.96%
|
20.00
|
20.20
|
19.90
|
20.00
|
19.91
|
19.47
|
147,300
|
|
|
7/21/2010
|
0.00 / 0.00%
|
21.70
|
21.80
|
20.20
|
20.40
|
21.35
|
19.86
|
149,600
|
|
|
7/20/2010
|
+1.10 / +5.70%
|
19.80
|
20.40
|
19.80
|
20.40
|
20.36
|
19.86
|
207,300
|
|
|
7/19/2010
|
+1.10 / +6.04%
|
19.10
|
19.30
|
17.10
|
19.30
|
19.11
|
18.79
|
249,800
|
|
|
7/16/2010
|
+1.00 / +5.81%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.12
|
17.72
|
92,600
|
|
|
7/15/2010
|
-0.20 / -1.15%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.11
|
16.75
|
89,500
|
|
|
7/14/2010
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.20
|
17.40
|
17.51
|
16.94
|
63,600
|
|
|
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
|
|
|