|
Closing price on 6/24/2010
|
|
| Open |
32.50 |
| High |
33.10 |
| Low |
32.00 |
| Volume |
118,800 |
| Split-adjusted Price |
5.38 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
+1.70 / +5.41%
|
32.50
|
33.10
|
32.00
|
33.10
|
33.10
|
5.38
|
118,800
|
|
|
6/23/2010
|
+2.10 / +7.17%
|
29.20
|
31.50
|
29.20
|
31.40
|
31.40
|
5.11
|
79,200
|
|
|
6/22/2010
|
-0.80 / -2.66%
|
30.90
|
30.90
|
29.00
|
29.30
|
29.30
|
4.76
|
41,800
|
|
|
6/21/2010
|
+0.60 / +2.03%
|
29.40
|
30.50
|
29.40
|
30.10
|
30.10
|
4.89
|
17,200
|
|
|
6/18/2010
|
+0.40 / +1.37%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.50
|
4.80
|
29,800
|
|
|
6/17/2010
|
-0.90 / -3.00%
|
29.10
|
29.80
|
29.00
|
29.10
|
29.10
|
4.73
|
26,100
|
|
|
6/16/2010
|
+0.50 / +1.69%
|
30.00
|
30.50
|
29.50
|
30.00
|
30.00
|
4.88
|
18,100
|
|
|
6/15/2010
|
-0.50 / -1.67%
|
30.10
|
30.10
|
29.00
|
29.50
|
29.50
|
4.80
|
16,700
|
|
|
6/14/2010
|
+0.70 / +2.39%
|
30.50
|
30.50
|
29.10
|
30.00
|
30.00
|
4.88
|
2,100
|
|
|
6/11/2010
|
-2.20 / -6.98%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.30
|
4.76
|
88,200
|
|
|
6/10/2010
|
+0.70 / +2.27%
|
30.60
|
31.50
|
30.60
|
31.50
|
31.50
|
4.51
|
48,200
|
|
|
6/9/2010
|
-0.20 / -0.65%
|
31.00
|
31.90
|
30.60
|
30.80
|
30.80
|
4.41
|
24,600
|
|
|
6/8/2010
|
+0.70 / +2.31%
|
32.00
|
32.00
|
30.00
|
31.00
|
31.00
|
4.44
|
9,300
|
|
|
6/7/2010
|
-2.10 / -6.48%
|
31.40
|
31.40
|
30.30
|
30.30
|
30.30
|
4.34
|
44,300
|
|
|
6/4/2010
|
+0.40 / +1.25%
|
32.50
|
33.20
|
32.30
|
32.40
|
32.40
|
4.64
|
49,800
|
|
|
6/3/2010
|
+0.80 / +2.56%
|
32.50
|
32.60
|
31.80
|
32.00
|
32.00
|
4.58
|
46,200
|
|
|
6/2/2010
|
-0.10 / -0.32%
|
30.80
|
31.20
|
30.50
|
31.20
|
31.20
|
4.47
|
16,500
|
|
|
6/1/2010
|
-0.70 / -2.19%
|
30.50
|
31.90
|
30.00
|
31.30
|
31.30
|
4.48
|
45,800
|
|
|
5/31/2010
|
-2.00 / -5.88%
|
36.10
|
36.10
|
31.90
|
32.00
|
32.00
|
4.58
|
6,700
|
|
|
5/28/2010
|
+2.20 / +6.92%
|
32.60
|
34.00
|
32.60
|
34.00
|
34.00
|
4.87
|
61,300
|
|
|
5/27/2010
|
+0.90 / +2.91%
|
32.00
|
32.60
|
30.90
|
31.80
|
31.80
|
4.56
|
44,600
|
|
|
5/26/2010
|
+2.00 / +6.92%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.90
|
4.43
|
54,200
|
|
|
5/25/2010
|
-2.50 / -7.96%
|
28.60
|
29.20
|
28.60
|
28.90
|
28.90
|
4.14
|
31,400
|
|
|
5/24/2010
|
+1.00 / +3.29%
|
30.40
|
31.50
|
30.00
|
31.40
|
31.40
|
4.50
|
26,800
|
|
|
5/21/2010
|
-2.20 / -6.75%
|
30.40
|
31.40
|
30.40
|
30.40
|
30.40
|
4.36
|
33,700
|
|
|
5/20/2010
|
-0.80 / -2.40%
|
31.30
|
33.90
|
31.20
|
32.60
|
32.60
|
4.67
|
37,800
|
|
|
5/19/2010
|
-2.00 / -5.65%
|
33.70
|
33.70
|
33.40
|
33.40
|
33.40
|
4.78
|
25,300
|
|
|
5/18/2010
|
+0.40 / +1.14%
|
36.00
|
36.00
|
35.40
|
35.40
|
35.40
|
5.07
|
8,300
|
|
|
5/17/2010
|
+1.50 / +4.48%
|
33.20
|
35.50
|
33.20
|
35.00
|
35.00
|
5.01
|
101,200
|
|
|
5/14/2010
|
-0.10 / -0.30%
|
32.00
|
35.00
|
31.50
|
33.50
|
33.50
|
4.80
|
69,200
|
|
|