|
Closing price on 9/8/2010
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
51,400 |
| Split-adjusted Price |
14.61 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|