|
Closing price on 4/26/2010
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
35.90 |
| Volume |
18,500 |
| Split-adjusted Price |
7.69 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
-0.30 / -0.83%
|
36.50
|
36.50
|
35.90
|
35.90
|
35.90
|
7.69
|
18,500
|
|
|
4/22/2010
|
-1.60 / -4.23%
|
40.40
|
40.40
|
36.00
|
36.20
|
36.20
|
7.75
|
119,500
|
|
|
4/21/2010
|
+2.40 / +6.78%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
8.10
|
34,000
|
|
|
4/20/2010
|
+1.40 / +4.12%
|
34.50
|
35.40
|
34.50
|
35.40
|
35.40
|
7.58
|
200,000
|
|
|
4/19/2010
|
+1.40 / +4.29%
|
34.50
|
34.60
|
32.00
|
34.00
|
34.00
|
7.28
|
84,500
|
|
|
4/16/2010
|
+2.10 / +6.89%
|
32.00
|
32.60
|
31.90
|
32.60
|
32.60
|
6.98
|
75,500
|
|
|
4/15/2010
|
-0.30 / -0.97%
|
30.80
|
31.60
|
28.70
|
30.50
|
30.50
|
6.53
|
39,900
|
|
|
4/14/2010
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
6.60
|
100
|
|
|
4/13/2010
|
-2.20 / -6.96%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.40
|
6.30
|
16,800
|
|
|
4/12/2010
|
+1.90 / +6.40%
|
31.70
|
31.70
|
31.00
|
31.60
|
31.60
|
6.77
|
98,900
|
|
|
4/9/2010
|
+0.80 / +2.77%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.70
|
6.36
|
75,000
|
|
|
4/8/2010
|
+1.80 / +6.64%
|
27.50
|
28.90
|
27.10
|
28.90
|
28.90
|
6.19
|
23,100
|
|
|
4/7/2010
|
+0.10 / +0.37%
|
27.10
|
27.30
|
27.00
|
27.10
|
27.10
|
5.80
|
7,400
|
|
|
4/6/2010
|
-1.00 / -3.57%
|
27.10
|
28.20
|
26.80
|
27.00
|
27.00
|
5.78
|
16,400
|
|
|
4/5/2010
|
+1.50 / +5.66%
|
27.70
|
28.00
|
26.10
|
28.00
|
28.00
|
6.00
|
17,600
|
|
|
4/2/2010
|
+0.50 / +1.92%
|
26.50
|
27.20
|
26.50
|
26.50
|
26.50
|
5.68
|
12,100
|
|
|
4/1/2010
|
+0.60 / +2.36%
|
26.20
|
26.20
|
25.30
|
26.00
|
26.00
|
5.57
|
2,300
|
|
|
3/31/2010
|
-0.30 / -1.17%
|
25.40
|
25.40
|
25.30
|
25.40
|
25.40
|
5.44
|
2,000
|
|
|
3/30/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.70
|
5.50
|
12,600
|
|
|
3/29/2010
|
-0.30 / -1.15%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.80
|
5.53
|
9,300
|
|
|
3/26/2010
|
-0.70 / -2.61%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.10
|
5.59
|
8,400
|
|
|
3/25/2010
|
0.00 / 0.00%
|
26.00
|
26.80
|
25.50
|
26.80
|
26.80
|
5.74
|
16,900
|
|
|
3/24/2010
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.74
|
2,000
|
|
|
3/23/2010
|
+0.10 / +0.36%
|
29.00
|
29.00
|
27.20
|
28.20
|
28.20
|
6.04
|
9,800
|
|
|
3/22/2010
|
+1.70 / +6.44%
|
26.30
|
28.10
|
26.30
|
28.10
|
28.10
|
6.02
|
16,700
|
|
|
3/19/2010
|
-0.60 / -2.22%
|
26.60
|
26.60
|
26.20
|
26.40
|
26.40
|
5.65
|
7,900
|
|
|
3/18/2010
|
+1.00 / +3.85%
|
26.30
|
27.00
|
26.00
|
27.00
|
27.00
|
5.78
|
6,800
|
|
|
3/17/2010
|
-1.10 / -4.06%
|
26.60
|
28.50
|
26.00
|
26.00
|
26.00
|
5.57
|
7,700
|
|
|
3/16/2010
|
-1.20 / -4.24%
|
27.80
|
27.80
|
27.10
|
27.10
|
27.10
|
5.80
|
3,200
|
|
|
3/15/2010
|
+0.10 / +0.35%
|
28.50
|
29.00
|
28.30
|
28.30
|
28.30
|
6.06
|
5,500
|
|
|