|
Closing price on 11/16/2009
|
|
| Open |
35.50 |
| High |
37.40 |
| Low |
35.50 |
| Volume |
91,500 |
| Split-adjusted Price |
7.52 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2009
|
+1.70 / +4.79%
|
35.50
|
37.40
|
35.50
|
37.20
|
37.20
|
7.52
|
91,500
|
|
|
11/13/2009
|
+0.70 / +2.01%
|
35.20
|
36.00
|
33.00
|
35.50
|
35.50
|
7.17
|
72,400
|
|
|
11/12/2009
|
+1.80 / +5.45%
|
33.80
|
34.80
|
33.30
|
34.80
|
34.80
|
7.03
|
38,900
|
|
|
11/11/2009
|
+1.00 / +3.13%
|
33.80
|
33.80
|
32.00
|
33.00
|
33.00
|
6.67
|
28,800
|
|
|
11/10/2009
|
-0.50 / -1.54%
|
32.60
|
33.90
|
30.00
|
32.00
|
32.00
|
6.47
|
51,200
|
|
|
11/9/2009
|
+0.50 / +1.56%
|
30.90
|
32.90
|
30.90
|
32.50
|
32.50
|
6.57
|
43,500
|
|
|
11/6/2009
|
+0.90 / +2.89%
|
33.20
|
33.20
|
32.00
|
32.00
|
32.00
|
6.47
|
46,800
|
|
|
11/5/2009
|
+1.20 / +4.01%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.10
|
6.29
|
8,000
|
|
|
11/4/2009
|
+1.60 / +5.65%
|
28.90
|
29.90
|
28.80
|
29.90
|
29.90
|
6.04
|
53,500
|
|
|
11/3/2009
|
-2.00 / -6.60%
|
30.30
|
30.40
|
28.10
|
28.30
|
28.30
|
5.72
|
64,500
|
|
|
11/2/2009
|
-2.40 / -7.34%
|
32.00
|
32.00
|
30.00
|
30.30
|
30.30
|
6.12
|
24,100
|
|
|
10/30/2009
|
+2.10 / +6.86%
|
32.60
|
32.70
|
31.50
|
32.70
|
32.70
|
6.61
|
35,600
|
|
|
10/29/2009
|
-2.10 / -6.42%
|
31.00
|
32.50
|
30.40
|
30.60
|
30.60
|
6.18
|
75,700
|
|
|
10/28/2009
|
+0.20 / +0.62%
|
31.50
|
32.70
|
31.50
|
32.70
|
32.70
|
6.61
|
29,100
|
|
|
10/27/2009
|
-0.30 / -0.91%
|
30.70
|
32.50
|
30.60
|
32.50
|
32.50
|
6.57
|
116,000
|
|
|
10/26/2009
|
-1.80 / -5.20%
|
32.80
|
35.00
|
32.70
|
32.80
|
32.80
|
6.63
|
56,300
|
|
|
10/23/2009
|
-2.40 / -6.49%
|
34.60
|
36.80
|
34.60
|
34.60
|
34.60
|
6.99
|
106,600
|
|
|
10/22/2009
|
-4.00 / -9.76%
|
37.00
|
38.00
|
37.00
|
37.00
|
37.00
|
7.48
|
164,800
|
|
|
10/21/2009
|
+1.80 / +4.59%
|
39.00
|
41.00
|
38.80
|
41.00
|
41.00
|
8.29
|
91,200
|
|
|
10/20/2009
|
+1.70 / +4.53%
|
38.00
|
39.80
|
38.00
|
39.20
|
39.20
|
7.92
|
73,000
|
|
|
10/19/2009
|
0.00 / 0.00%
|
37.90
|
38.10
|
36.30
|
37.50
|
37.50
|
7.58
|
46,300
|
|
|
10/16/2009
|
-2.90 / -7.18%
|
43.00
|
43.00
|
37.50
|
37.50
|
37.50
|
7.58
|
87,900
|
|
|
10/15/2009
|
+3.40 / +9.19%
|
40.40
|
40.40
|
38.50
|
40.40
|
40.40
|
8.16
|
98,500
|
|
|
10/14/2009
|
-0.40 / -1.07%
|
38.50
|
38.50
|
36.80
|
37.00
|
37.00
|
7.48
|
105,100
|
|
|
10/13/2009
|
-1.00 / -2.60%
|
40.00
|
40.20
|
37.40
|
37.40
|
37.40
|
7.56
|
210,100
|
|
|
10/12/2009
|
+2.50 / +6.96%
|
38.40
|
38.40
|
38.00
|
38.40
|
38.40
|
7.76
|
154,300
|
|
|
10/9/2009
|
+2.00 / +5.90%
|
35.90
|
35.90
|
35.50
|
35.90
|
35.90
|
7.26
|
98,000
|
|
|
10/8/2009
|
+2.20 / +6.94%
|
33.90
|
33.90
|
32.50
|
33.90
|
33.90
|
6.85
|
200,400
|
|
|
10/7/2009
|
+1.70 / +5.67%
|
31.30
|
31.70
|
31.30
|
31.70
|
31.70
|
6.41
|
93,000
|
|
|
10/6/2009
|
+1.60 / +5.63%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
6.06
|
113,300
|
|
|