|
Closing price on 3/28/2011
|
|
| Open |
25.20 |
| High |
25.40 |
| Low |
23.90 |
| Volume |
85,600 |
| Split-adjusted Price |
6.44 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
-1.30 / -4.96%
|
25.20
|
25.40
|
23.90
|
24.90
|
24.90
|
6.44
|
85,600
|
|
|
3/25/2011
|
+1.10 / +4.38%
|
25.90
|
26.20
|
24.70
|
26.20
|
26.20
|
6.77
|
39,400
|
|
|
3/24/2011
|
+1.50 / +6.36%
|
25.00
|
25.20
|
24.00
|
25.10
|
25.10
|
6.49
|
88,100
|
|
|
3/23/2011
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.10
|
43,100
|
|
|
3/22/2011
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.10
|
5.71
|
44,800
|
|
|
3/21/2011
|
+1.20 / +6.15%
|
20.60
|
20.70
|
20.20
|
20.70
|
20.70
|
5.35
|
43,400
|
|
|
3/18/2011
|
+1.00 / +5.41%
|
19.80
|
20.30
|
18.50
|
19.50
|
19.50
|
5.04
|
40,400
|
|
|
3/17/2011
|
-0.50 / -2.63%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.50
|
4.78
|
21,100
|
|
|
3/16/2011
|
+0.40 / +2.15%
|
19.50
|
19.50
|
18.00
|
19.00
|
19.00
|
4.91
|
11,400
|
|
|
3/15/2011
|
0.00 / 0.00%
|
19.40
|
19.70
|
18.60
|
18.60
|
18.60
|
4.81
|
24,700
|
|
|
3/14/2011
|
-1.40 / -7.00%
|
20.90
|
20.90
|
18.60
|
18.60
|
18.60
|
4.81
|
21,900
|
|
|
3/11/2011
|
+1.10 / +5.82%
|
19.40
|
20.00
|
19.40
|
20.00
|
20.00
|
5.17
|
51,300
|
|
|
3/10/2011
|
+0.80 / +4.42%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
4.89
|
18,600
|
|
|
3/9/2011
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
4.68
|
16,000
|
|
|
3/8/2011
|
-0.30 / -1.64%
|
18.50
|
19.00
|
18.00
|
18.00
|
18.00
|
4.65
|
12,300
|
|
|
3/7/2011
|
-0.50 / -2.66%
|
20.00
|
20.00
|
18.30
|
18.30
|
18.30
|
4.73
|
20,500
|
|
|
3/4/2011
|
-1.40 / -6.93%
|
20.70
|
20.70
|
18.80
|
18.80
|
18.80
|
4.86
|
20,400
|
|
|
3/3/2011
|
-0.80 / -3.81%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.22
|
2,200
|
|
|
3/2/2011
|
-1.50 / -6.67%
|
22.90
|
22.90
|
21.00
|
21.00
|
21.00
|
5.43
|
14,300
|
|
|
3/1/2011
|
+0.40 / +1.81%
|
22.50
|
23.00
|
22.30
|
22.50
|
22.50
|
5.82
|
4,900
|
|
|
2/28/2011
|
0.00 / 0.00%
|
24.70
|
24.70
|
22.10
|
22.10
|
22.10
|
5.71
|
7,500
|
|
|
2/25/2011
|
-0.50 / -2.21%
|
23.90
|
24.10
|
22.10
|
22.10
|
22.10
|
5.71
|
15,200
|
|
|
2/24/2011
|
-0.90 / -3.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.84
|
100
|
|
|
2/23/2011
|
-0.20 / -0.84%
|
23.90
|
23.90
|
22.10
|
23.50
|
23.50
|
6.08
|
16,800
|
|
|
2/22/2011
|
-1.70 / -6.69%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
6.13
|
4,600
|
|
|
2/21/2011
|
+0.50 / +2.01%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
6.57
|
4,000
|
|
|
2/18/2011
|
-2.10 / -7.78%
|
26.30
|
26.40
|
24.90
|
24.90
|
24.90
|
6.44
|
6,300
|
|
|
2/17/2011
|
+1.70 / +6.72%
|
25.30
|
27.00
|
25.30
|
27.00
|
27.00
|
6.98
|
16,000
|
|
|
2/16/2011
|
+0.30 / +1.20%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.54
|
2,000
|
|
|
2/15/2011
|
0.00 / 0.00%
|
25.50
|
25.70
|
24.50
|
25.00
|
25.00
|
6.46
|
7,000
|
|
|