|
Closing price on 5/8/2009
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
11,700 |
| Split-adjusted Price |
2.38 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
-0.30 / -2.48%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.80
|
2.38
|
11,700
|
|
|
5/7/2009
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
2.45
|
11,600
|
|
|
5/6/2009
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
2.43
|
2,800
|
|
|
5/5/2009
|
+0.40 / +3.31%
|
12.90
|
12.90
|
12.10
|
12.50
|
12.50
|
2.53
|
21,400
|
|
|
5/4/2009
|
+0.60 / +5.22%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
2.45
|
16,500
|
|
|
4/29/2009
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
2.32
|
7,100
|
|
|
4/28/2009
|
+0.10 / +0.88%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
2.32
|
22,800
|
|
|
4/27/2009
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.30
|
14,600
|
|
|
4/24/2009
|
-0.10 / -0.88%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
2.26
|
16,900
|
|
|
4/23/2009
|
-0.40 / -3.42%
|
10.90
|
11.50
|
10.80
|
11.30
|
11.30
|
2.28
|
9,300
|
|
|
4/22/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
2.36
|
13,500
|
|
|
4/21/2009
|
-0.40 / -3.45%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
2.26
|
19,200
|
|
|
4/20/2009
|
-0.70 / -5.69%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
2.34
|
24,900
|
|
|
4/17/2009
|
-0.90 / -6.82%
|
13.20
|
13.50
|
12.30
|
12.30
|
12.30
|
2.49
|
47,300
|
|
|
4/16/2009
|
-0.10 / -0.75%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.20
|
2.67
|
17,500
|
|
|
4/15/2009
|
-0.80 / -5.67%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.30
|
2.69
|
32,800
|
|
|
4/14/2009
|
+0.70 / +5.22%
|
14.20
|
14.20
|
13.30
|
14.10
|
14.10
|
2.85
|
59,700
|
|
|
4/13/2009
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
2.71
|
145,600
|
|
|
4/10/2009
|
+0.70 / +5.88%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.60
|
2.55
|
51,700
|
|
|
4/9/2009
|
+0.70 / +6.25%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
2.40
|
17,200
|
|
|
4/8/2009
|
-0.60 / -5.08%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
2.26
|
11,000
|
|
|
4/7/2009
|
+0.60 / +5.36%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.80
|
2.38
|
24,900
|
|
|
4/3/2009
|
+0.40 / +3.70%
|
10.60
|
11.40
|
10.60
|
11.20
|
11.20
|
2.26
|
27,300
|
|
|
4/2/2009
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
2.18
|
9,400
|
|
|
4/1/2009
|
+0.30 / +2.88%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
2.16
|
5,100
|
|
|
3/31/2009
|
-0.60 / -5.45%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
2.10
|
6,500
|
|
|
3/30/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
2.22
|
15,800
|
|
|
3/27/2009
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.22
|
7,300
|
|
|
3/26/2009
|
+0.20 / +1.87%
|
11.00
|
11.30
|
10.80
|
10.90
|
10.90
|
2.20
|
9,000
|
|
|
3/25/2009
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
2.16
|
12,800
|
|
|