|
Closing price on 1/12/2010
|
|
| Open |
27.60 |
| High |
29.40 |
| Low |
27.00 |
| Volume |
13,900 |
| Split-adjusted Price |
5.56 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2010
|
+0.10 / +0.36%
|
27.60
|
29.40
|
27.00
|
27.50
|
27.50
|
5.56
|
13,900
|
|
|
1/11/2010
|
-1.10 / -3.86%
|
28.00
|
30.00
|
27.30
|
27.40
|
27.40
|
5.54
|
21,300
|
|
|
1/8/2010
|
-1.00 / -3.39%
|
31.00
|
31.20
|
28.00
|
28.50
|
28.50
|
5.76
|
23,800
|
|
|
1/7/2010
|
-0.60 / -1.99%
|
29.50
|
30.30
|
28.80
|
29.50
|
29.50
|
5.96
|
18,900
|
|
|
1/6/2010
|
-1.20 / -3.83%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.10
|
6.08
|
21,600
|
|
|
1/5/2010
|
-0.20 / -0.63%
|
33.00
|
33.30
|
31.30
|
31.30
|
31.30
|
6.33
|
24,200
|
|
|
1/4/2010
|
+2.50 / +8.62%
|
30.00
|
31.50
|
29.90
|
31.50
|
31.50
|
6.37
|
34,100
|
|
|
12/31/2009
|
+0.30 / +1.05%
|
28.60
|
30.00
|
28.60
|
29.00
|
29.00
|
5.86
|
33,900
|
|
|
12/30/2009
|
-0.30 / -1.03%
|
27.00
|
29.10
|
27.00
|
28.70
|
28.70
|
5.80
|
24,100
|
|
|
12/29/2009
|
-2.00 / -6.45%
|
31.00
|
31.00
|
29.00
|
29.00
|
29.00
|
5.86
|
6,300
|
|
|
12/28/2009
|
+0.80 / +2.65%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.00
|
6.26
|
1,200
|
|
|
12/25/2009
|
+0.80 / +2.72%
|
29.90
|
30.20
|
29.80
|
30.20
|
30.20
|
6.10
|
33,900
|
|
|
12/24/2009
|
+2.00 / +7.30%
|
27.50
|
29.40
|
27.30
|
29.40
|
29.40
|
5.94
|
23,200
|
|
|
12/23/2009
|
-1.10 / -3.86%
|
28.90
|
28.90
|
27.30
|
27.40
|
27.40
|
5.54
|
2,200
|
|
|
12/22/2009
|
+1.30 / +4.78%
|
28.00
|
28.50
|
26.70
|
28.50
|
28.50
|
5.76
|
9,400
|
|
|
12/21/2009
|
+1.70 / +6.67%
|
26.80
|
27.20
|
26.80
|
27.20
|
27.20
|
5.50
|
6,000
|
|
|
12/18/2009
|
+1.50 / +6.25%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
5.15
|
18,800
|
|
|
12/17/2009
|
-1.50 / -5.88%
|
24.50
|
24.50
|
23.90
|
24.00
|
24.00
|
4.85
|
7,900
|
|
|
12/16/2009
|
-1.50 / -5.56%
|
27.00
|
27.00
|
25.40
|
25.50
|
25.50
|
5.15
|
6,900
|
|
|
12/15/2009
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.00
|
27.00
|
27.00
|
5.46
|
14,000
|
|
|
12/14/2009
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.70
|
26.90
|
26.90
|
5.44
|
10,700
|
|
|
12/11/2009
|
-1.80 / -6.67%
|
25.30
|
25.30
|
25.20
|
25.20
|
25.20
|
5.09
|
21,900
|
|
|
12/10/2009
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.46
|
2,900
|
|
|
12/9/2009
|
-1.20 / -4.24%
|
29.00
|
29.00
|
27.10
|
27.10
|
27.10
|
5.48
|
33,600
|
|
|
12/8/2009
|
-1.20 / -4.07%
|
30.80
|
30.80
|
28.30
|
28.30
|
28.30
|
5.72
|
11,800
|
|
|
12/7/2009
|
+0.20 / +0.68%
|
29.20
|
31.00
|
29.20
|
29.50
|
29.50
|
5.96
|
10,300
|
|
|
12/4/2009
|
-0.30 / -1.01%
|
29.20
|
29.80
|
29.20
|
29.30
|
29.30
|
5.92
|
24,900
|
|
|
12/3/2009
|
+0.20 / +0.68%
|
29.60
|
31.60
|
29.00
|
29.60
|
29.60
|
5.98
|
19,400
|
|
|
12/2/2009
|
-2.20 / -6.96%
|
29.50
|
30.10
|
29.40
|
29.40
|
29.40
|
5.94
|
23,900
|
|
|
12/1/2009
|
+1.50 / +4.98%
|
31.50
|
31.60
|
31.00
|
31.60
|
31.60
|
6.39
|
23,100
|
|
|