|
Closing price on 9/28/2010
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
16,300 |
| Split-adjusted Price |
14.12 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.51
|
14.12
|
16,300
|
|
|
9/27/2010
|
+1.00 / +7.35%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.54
|
14.22
|
47,500
|
|
|
9/24/2010
|
-1.10 / -7.48%
|
14.60
|
14.70
|
13.60
|
13.60
|
14.06
|
13.24
|
43,800
|
|
|
9/23/2010
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.30
|
14.70
|
14.60
|
14.31
|
24,200
|
|
|
9/22/2010
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.72
|
14.41
|
8,500
|
|
|
9/21/2010
|
-0.10 / -0.68%
|
15.10
|
15.60
|
14.00
|
14.50
|
14.88
|
14.12
|
16,800
|
|
|
9/20/2010
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.70
|
14.22
|
11,800
|
|
|
9/17/2010
|
+0.60 / +4.26%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.64
|
14.31
|
37,600
|
|
|
9/16/2010
|
+0.20 / +1.44%
|
14.20
|
14.20
|
13.50
|
14.10
|
13.83
|
13.73
|
14,400
|
|
|
9/15/2010
|
-0.60 / -4.14%
|
14.80
|
14.80
|
13.80
|
13.90
|
13.95
|
13.53
|
27,700
|
|
|
9/14/2010
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.21
|
14.12
|
17,500
|
|
|
9/13/2010
|
-0.90 / -6.04%
|
14.20
|
15.00
|
14.00
|
14.00
|
14.14
|
13.63
|
28,500
|
|
|
9/10/2010
|
-0.80 / -5.10%
|
15.30
|
16.10
|
14.60
|
14.90
|
15.03
|
14.51
|
35,300
|
|
|
9/9/2010
|
+0.70 / +4.67%
|
15.50
|
16.00
|
15.00
|
15.70
|
15.61
|
15.29
|
48,400
|
|
|
9/8/2010
|
-0.90 / -5.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
14.61
|
51,400
|
|
|
9/7/2010
|
-0.80 / -4.79%
|
15.70
|
16.60
|
15.70
|
15.90
|
15.96
|
15.48
|
42,900
|
|
|
9/6/2010
|
+0.70 / +4.38%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.68
|
16.26
|
125,400
|
|
|
9/1/2010
|
+0.50 / +3.23%
|
15.30
|
16.20
|
15.30
|
16.00
|
15.73
|
15.58
|
44,100
|
|
|
8/31/2010
|
+1.00 / +6.90%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.28
|
15.09
|
66,800
|
|
|
8/30/2010
|
+1.10 / +8.21%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.49
|
14.12
|
30,900
|
|
|
8/27/2010
|
-0.20 / -1.47%
|
14.00
|
14.00
|
13.00
|
13.40
|
13.57
|
13.05
|
22,800
|
|
|
8/26/2010
|
+0.90 / +7.09%
|
13.20
|
13.60
|
12.50
|
13.60
|
13.45
|
13.24
|
59,400
|
|
|
8/25/2010
|
-1.10 / -7.97%
|
13.10
|
13.50
|
12.70
|
12.70
|
12.75
|
12.37
|
48,600
|
|
|
8/24/2010
|
-0.70 / -4.83%
|
14.20
|
14.20
|
13.50
|
13.80
|
13.60
|
13.44
|
52,900
|
|
|
8/23/2010
|
-0.60 / -3.97%
|
15.20
|
15.20
|
14.30
|
14.50
|
14.53
|
14.12
|
30,800
|
|
|
8/20/2010
|
+0.10 / +0.67%
|
14.40
|
15.30
|
14.40
|
15.10
|
15.00
|
14.70
|
21,200
|
|
|
8/19/2010
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.91
|
14.61
|
12,100
|
|
|
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
|
|
|