|
Closing price on 6/2/2009
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
18.60 |
| Volume |
107,400 |
| Split-adjusted Price |
3.78 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2009
|
-0.30 / -1.58%
|
19.60
|
19.80
|
18.60
|
18.70
|
18.70
|
3.78
|
107,400
|
|
|
6/1/2009
|
+0.70 / +3.83%
|
18.30
|
19.20
|
18.30
|
19.00
|
19.00
|
3.84
|
66,000
|
|
|
5/29/2009
|
+0.40 / +2.23%
|
18.40
|
19.00
|
17.90
|
18.30
|
18.30
|
3.70
|
65,400
|
|
|
5/28/2009
|
-1.40 / -7.25%
|
18.50
|
18.60
|
17.90
|
17.90
|
17.90
|
3.62
|
80,000
|
|
|
5/27/2009
|
+1.10 / +6.04%
|
19.30
|
19.30
|
18.50
|
19.30
|
19.30
|
3.90
|
154,000
|
|
|
5/26/2009
|
+1.00 / +5.81%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.20
|
3.68
|
115,600
|
|
|
5/25/2009
|
+1.00 / +6.17%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
3.48
|
92,000
|
|
|
5/22/2009
|
+0.30 / +1.89%
|
16.80
|
17.00
|
15.20
|
16.20
|
16.20
|
3.27
|
92,300
|
|
|
5/21/2009
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
3.21
|
88,000
|
|
|
5/20/2009
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
3.01
|
111,800
|
|
|
5/19/2009
|
+0.70 / +5.22%
|
14.00
|
14.10
|
13.50
|
14.10
|
14.10
|
2.85
|
165,800
|
|
|
5/18/2009
|
+0.20 / +1.52%
|
14.00
|
14.00
|
13.00
|
13.40
|
13.40
|
2.71
|
25,800
|
|
|
5/15/2009
|
+1.00 / +8.20%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
2.67
|
91,600
|
|
|
5/14/2009
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.00
|
12.20
|
12.20
|
2.47
|
2,700
|
|
|
5/13/2009
|
+0.10 / +0.83%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
2.47
|
13,000
|
|
|
5/12/2009
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
2.45
|
7,500
|
|
|
5/11/2009
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
2.34
|
23,400
|
|
|
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
|
|
|