|
Closing price on 6/30/2009
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
18.50 |
| Volume |
30,300 |
| Split-adjusted Price |
3.74 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2009
|
-0.60 / -3.14%
|
19.70
|
20.00
|
18.50
|
18.50
|
18.50
|
3.74
|
30,300
|
|
|
6/29/2009
|
-0.90 / -4.50%
|
21.00
|
21.00
|
19.00
|
19.10
|
19.10
|
3.86
|
41,000
|
|
|
6/26/2009
|
+0.50 / +2.56%
|
19.60
|
20.60
|
19.50
|
20.00
|
20.00
|
4.04
|
23,500
|
|
|
6/25/2009
|
-1.40 / -6.70%
|
21.70
|
21.80
|
19.10
|
19.50
|
19.50
|
3.94
|
17,300
|
|
|
6/24/2009
|
+1.30 / +6.63%
|
18.50
|
20.90
|
18.30
|
20.90
|
20.90
|
4.22
|
37,900
|
|
|
6/23/2009
|
-1.40 / -6.67%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.60
|
3.96
|
128,500
|
|
|
6/22/2009
|
-1.50 / -6.67%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
4.24
|
55,500
|
|
|
6/19/2009
|
+1.40 / +6.64%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.50
|
4.55
|
168,500
|
|
|
6/18/2009
|
+0.90 / +4.46%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
4.26
|
66,500
|
|
|
6/17/2009
|
+1.20 / +6.32%
|
18.00
|
20.20
|
17.80
|
20.20
|
20.20
|
4.08
|
115,900
|
|
|
6/16/2009
|
-1.00 / -5.00%
|
18.60
|
20.00
|
18.60
|
19.00
|
19.00
|
3.84
|
94,700
|
|
|
6/15/2009
|
-1.30 / -6.10%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.00
|
4.04
|
111,500
|
|
|
6/12/2009
|
-1.30 / -5.75%
|
23.00
|
23.00
|
21.20
|
21.30
|
21.30
|
4.30
|
89,100
|
|
|
6/11/2009
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.60
|
4.57
|
82,900
|
|
|
6/10/2009
|
-0.30 / -1.32%
|
24.00
|
24.00
|
21.40
|
22.50
|
22.50
|
4.55
|
66,300
|
|
|
6/9/2009
|
+1.20 / +5.56%
|
23.10
|
23.10
|
22.50
|
22.80
|
22.80
|
4.61
|
207,400
|
|
|
6/8/2009
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.37
|
10,800
|
|
|
6/5/2009
|
+0.70 / +3.59%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.08
|
55,100
|
|
|
6/4/2009
|
+1.50 / +8.33%
|
18.10
|
19.50
|
18.10
|
19.50
|
19.50
|
3.94
|
142,600
|
|
|
6/3/2009
|
-0.70 / -3.74%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
3.64
|
66,400
|
|
|
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
|
|
|