|
Closing price on 6/4/2010
|
|
| Open |
32.50 |
| High |
33.20 |
| Low |
32.30 |
| Volume |
49,800 |
| Split-adjusted Price |
6.94 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2010
|
+0.40 / +1.25%
|
32.50
|
33.20
|
32.30
|
32.40
|
32.40
|
6.94
|
49,800
|
|
|
6/3/2010
|
+0.80 / +2.56%
|
32.50
|
32.60
|
31.80
|
32.00
|
32.00
|
6.85
|
46,200
|
|
|
6/2/2010
|
-0.10 / -0.32%
|
30.80
|
31.20
|
30.50
|
31.20
|
31.20
|
6.68
|
16,500
|
|
|
6/1/2010
|
-0.70 / -2.19%
|
30.50
|
31.90
|
30.00
|
31.30
|
31.30
|
6.70
|
45,800
|
|
|
5/31/2010
|
-2.00 / -5.88%
|
36.10
|
36.10
|
31.90
|
32.00
|
32.00
|
6.85
|
6,700
|
|
|
5/28/2010
|
+2.20 / +6.92%
|
32.60
|
34.00
|
32.60
|
34.00
|
34.00
|
7.28
|
61,300
|
|
|
5/27/2010
|
+0.90 / +2.91%
|
32.00
|
32.60
|
30.90
|
31.80
|
31.80
|
6.81
|
44,600
|
|
|
5/26/2010
|
+2.00 / +6.92%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.90
|
6.62
|
54,200
|
|
|
5/25/2010
|
-2.50 / -7.96%
|
28.60
|
29.20
|
28.60
|
28.90
|
28.90
|
6.19
|
31,400
|
|
|
5/24/2010
|
+1.00 / +3.29%
|
30.40
|
31.50
|
30.00
|
31.40
|
31.40
|
6.72
|
26,800
|
|
|
5/21/2010
|
-2.20 / -6.75%
|
30.40
|
31.40
|
30.40
|
30.40
|
30.40
|
6.51
|
33,700
|
|
|
5/20/2010
|
-0.80 / -2.40%
|
31.30
|
33.90
|
31.20
|
32.60
|
32.60
|
6.98
|
37,800
|
|
|
5/19/2010
|
-2.00 / -5.65%
|
33.70
|
33.70
|
33.40
|
33.40
|
33.40
|
7.15
|
25,300
|
|
|
5/18/2010
|
+0.40 / +1.14%
|
36.00
|
36.00
|
35.40
|
35.40
|
35.40
|
7.58
|
8,300
|
|
|
5/17/2010
|
+1.50 / +4.48%
|
33.20
|
35.50
|
33.20
|
35.00
|
35.00
|
7.50
|
101,200
|
|
|
5/14/2010
|
-0.10 / -0.30%
|
32.00
|
35.00
|
31.50
|
33.50
|
33.50
|
7.17
|
69,200
|
|
|
5/13/2010
|
-2.40 / -6.67%
|
33.80
|
36.50
|
33.60
|
33.60
|
33.60
|
7.20
|
99,800
|
|
|
5/12/2010
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
7.71
|
24,200
|
|
|
5/11/2010
|
-1.50 / -3.95%
|
39.00
|
39.40
|
36.50
|
36.50
|
36.50
|
7.82
|
69,400
|
|
|
5/10/2010
|
+0.10 / +0.26%
|
38.40
|
39.50
|
37.40
|
38.00
|
38.00
|
8.14
|
136,100
|
|
|
5/7/2010
|
-0.20 / -0.52%
|
37.90
|
38.00
|
37.00
|
37.90
|
37.90
|
8.12
|
68,000
|
|
|
5/6/2010
|
+0.10 / +0.26%
|
39.00
|
39.00
|
37.00
|
38.10
|
38.10
|
8.16
|
174,100
|
|
|
5/5/2010
|
+1.50 / +4.11%
|
39.00
|
39.00
|
36.50
|
38.00
|
38.00
|
8.14
|
126,700
|
|
|
5/4/2010
|
+1.90 / +5.49%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
7.82
|
72,300
|
|
|
4/29/2010
|
-0.10 / -0.29%
|
34.70
|
35.00
|
33.00
|
34.60
|
34.60
|
7.41
|
46,300
|
|
|
4/28/2010
|
+0.20 / +0.58%
|
35.00
|
35.50
|
34.00
|
34.70
|
34.70
|
7.43
|
42,100
|
|
|
4/27/2010
|
-1.40 / -3.90%
|
33.50
|
35.30
|
33.50
|
34.50
|
34.50
|
7.39
|
148,100
|
|
|
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
|
|
|