|
Closing price on 2/8/2010
|
|
| Open |
26.80 |
| High |
27.50 |
| Low |
26.80 |
| Volume |
1,200 |
| Split-adjusted Price |
5.42 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-0.20 / -0.74%
|
26.80
|
27.50
|
26.80
|
26.80
|
26.80
|
5.42
|
1,200
|
|
|
2/5/2010
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.50
|
27.00
|
27.00
|
5.46
|
3,600
|
|
|
2/4/2010
|
+1.70 / +6.75%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.90
|
5.44
|
12,800
|
|
|
2/3/2010
|
+0.20 / +0.80%
|
27.40
|
27.40
|
25.20
|
25.20
|
25.20
|
5.09
|
10,100
|
|
|
2/2/2010
|
-1.50 / -5.66%
|
27.90
|
27.90
|
25.00
|
25.00
|
25.00
|
5.05
|
800
|
|
|
2/1/2010
|
-0.40 / -1.49%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.36
|
1,300
|
|
|
1/29/2010
|
+0.40 / +1.51%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.90
|
5.44
|
13,000
|
|
|
1/28/2010
|
+0.90 / +3.52%
|
25.30
|
26.50
|
25.00
|
26.50
|
26.50
|
5.36
|
3,200
|
|
|
1/27/2010
|
-2.00 / -7.25%
|
26.80
|
27.00
|
25.60
|
25.60
|
25.60
|
5.17
|
19,700
|
|
|
1/26/2010
|
+1.80 / +6.98%
|
27.00
|
27.60
|
27.00
|
27.60
|
27.60
|
5.58
|
6,800
|
|
|
1/25/2010
|
-1.20 / -4.44%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.80
|
5.21
|
1,900
|
|
|
1/22/2010
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.46
|
2,200
|
|
|
1/21/2010
|
-1.70 / -6.18%
|
26.80
|
27.00
|
25.70
|
25.80
|
25.80
|
5.21
|
20,200
|
|
|
1/20/2010
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.30
|
27.50
|
27.50
|
5.56
|
4,200
|
|
|
1/19/2010
|
+1.20 / +4.56%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.50
|
5.56
|
7,500
|
|
|
1/18/2010
|
-1.70 / -6.07%
|
28.50
|
28.50
|
26.10
|
26.30
|
26.30
|
5.32
|
9,300
|
|
|
1/15/2010
|
-0.60 / -2.10%
|
30.00
|
30.00
|
27.30
|
28.00
|
28.00
|
5.66
|
1,300
|
|
|
1/14/2010
|
-0.40 / -1.38%
|
28.60
|
28.60
|
28.20
|
28.60
|
28.60
|
5.78
|
7,000
|
|
|
1/13/2010
|
+1.50 / +5.45%
|
30.00
|
30.00
|
27.00
|
29.00
|
29.00
|
5.86
|
17,700
|
|
|
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
|
|
|