|
Closing price on 10/2/2009
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
26.40 |
| Volume |
53,100 |
| Split-adjusted Price |
5.66 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2009
|
-0.50 / -1.75%
|
30.00
|
30.00
|
26.40
|
28.00
|
28.00
|
5.66
|
53,100
|
|
|
10/1/2009
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.20
|
28.50
|
28.50
|
5.76
|
105,800
|
|
|
9/30/2009
|
0.00 / 0.00%
|
29.00
|
30.00
|
28.40
|
28.50
|
28.50
|
5.76
|
39,100
|
|
|
9/29/2009
|
-0.40 / -1.38%
|
29.00
|
29.00
|
27.10
|
28.50
|
28.50
|
5.76
|
59,300
|
|
|
9/28/2009
|
-1.10 / -3.67%
|
30.00
|
30.00
|
27.80
|
28.90
|
28.90
|
5.84
|
50,100
|
|
|
9/25/2009
|
+0.20 / +0.67%
|
29.60
|
30.00
|
28.40
|
30.00
|
30.00
|
6.06
|
70,700
|
|
|
9/24/2009
|
-0.20 / -0.67%
|
30.60
|
30.60
|
28.80
|
29.80
|
29.80
|
6.02
|
59,700
|
|
|
9/23/2009
|
+0.20 / +0.67%
|
30.70
|
30.70
|
30.00
|
30.00
|
30.00
|
6.06
|
110,400
|
|
|
9/22/2009
|
+1.80 / +6.43%
|
27.90
|
29.80
|
26.80
|
29.80
|
29.80
|
6.02
|
265,500
|
|
|
9/21/2009
|
-0.80 / -2.78%
|
29.00
|
29.00
|
27.00
|
28.00
|
28.00
|
5.66
|
141,100
|
|
|
9/18/2009
|
+0.40 / +1.41%
|
28.40
|
30.00
|
27.20
|
28.80
|
28.80
|
5.82
|
196,400
|
|
|
9/17/2009
|
+1.80 / +6.77%
|
27.80
|
28.40
|
27.80
|
28.40
|
28.40
|
5.74
|
176,100
|
|
|
9/16/2009
|
+1.70 / +6.83%
|
26.60
|
26.60
|
26.30
|
26.60
|
26.60
|
5.38
|
206,400
|
|
|
9/15/2009
|
+0.80 / +3.32%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.90
|
5.03
|
185,500
|
|
|
9/14/2009
|
+1.90 / +8.56%
|
22.50
|
24.10
|
22.40
|
24.10
|
24.10
|
4.87
|
172,700
|
|
|
9/11/2009
|
-0.50 / -2.20%
|
23.60
|
23.60
|
22.20
|
22.20
|
22.20
|
4.49
|
61,600
|
|
|
9/10/2009
|
+1.20 / +5.58%
|
22.90
|
22.90
|
22.10
|
22.70
|
22.70
|
4.59
|
73,300
|
|
|
9/9/2009
|
-0.80 / -3.59%
|
23.00
|
23.00
|
21.50
|
21.50
|
21.50
|
4.34
|
41,100
|
|
|
9/8/2009
|
+1.00 / +4.69%
|
22.00
|
22.60
|
22.00
|
22.30
|
22.30
|
4.51
|
39,800
|
|
|
9/7/2009
|
-0.70 / -3.18%
|
21.20
|
22.00
|
20.60
|
21.30
|
21.30
|
4.30
|
106,000
|
|
|
9/4/2009
|
-1.50 / -6.38%
|
21.80
|
24.00
|
21.80
|
22.00
|
22.00
|
4.45
|
113,700
|
|
|
9/3/2009
|
+0.40 / +1.73%
|
22.50
|
24.20
|
21.80
|
23.50
|
23.50
|
4.75
|
98,000
|
|
|
9/1/2009
|
+1.50 / +6.94%
|
23.10
|
23.10
|
22.00
|
23.10
|
23.10
|
4.67
|
317,000
|
|
|
8/31/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.37
|
105,600
|
|
|
8/28/2009
|
+0.90 / +4.57%
|
20.00
|
20.60
|
19.50
|
20.60
|
20.60
|
4.16
|
143,300
|
|
|
8/27/2009
|
+0.80 / +4.23%
|
18.90
|
19.70
|
18.70
|
19.70
|
19.70
|
3.98
|
36,400
|
|
|
8/26/2009
|
+0.40 / +2.16%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.90
|
3.82
|
30,300
|
|
|
8/25/2009
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.30
|
18.50
|
18.50
|
3.74
|
23,300
|
|
|
8/24/2009
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
3.74
|
9,800
|
|
|
8/21/2009
|
+0.10 / +0.54%
|
18.50
|
19.50
|
18.50
|
18.60
|
18.60
|
3.76
|
47,800
|
|
|