|
Closing price on 8/7/2009
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.00 |
| Volume |
25,700 |
| Split-adjusted Price |
4.04 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
-0.60 / -2.91%
|
21.00
|
21.20
|
20.00
|
20.00
|
20.00
|
4.04
|
25,700
|
|
|
8/6/2009
|
+1.20 / +6.19%
|
20.50
|
20.60
|
19.50
|
20.60
|
20.60
|
4.16
|
143,500
|
|
|
8/5/2009
|
+1.20 / +6.59%
|
19.40
|
19.40
|
18.70
|
19.40
|
19.40
|
3.92
|
135,100
|
|
|
8/4/2009
|
+1.20 / +7.06%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.68
|
25,000
|
|
|
8/3/2009
|
-0.40 / -2.30%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
3.44
|
14,400
|
|
|
7/31/2009
|
+0.60 / +3.57%
|
17.20
|
17.50
|
17.00
|
17.40
|
17.40
|
3.52
|
9,300
|
|
|
7/30/2009
|
-0.80 / -4.55%
|
18.20
|
18.20
|
16.80
|
16.80
|
16.80
|
3.40
|
14,200
|
|
|
7/29/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.56
|
11,000
|
|
|
7/28/2009
|
-1.00 / -5.38%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
3.56
|
4,100
|
|
|
7/27/2009
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
3.76
|
19,800
|
|
|
7/24/2009
|
+1.10 / +6.29%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.60
|
3.76
|
23,500
|
|
|
7/23/2009
|
+0.70 / +4.17%
|
16.90
|
17.70
|
16.80
|
17.50
|
17.50
|
3.54
|
18,700
|
|
|
7/22/2009
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
3.40
|
1,100
|
|
|
7/21/2009
|
+0.40 / +2.42%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
3.42
|
10,300
|
|
|
7/20/2009
|
-1.10 / -6.25%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
3.33
|
15,100
|
|
|
7/17/2009
|
-0.40 / -2.22%
|
18.20
|
18.20
|
17.40
|
17.60
|
17.60
|
3.56
|
8,100
|
|
|
7/16/2009
|
+0.10 / +0.56%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
3.64
|
48,200
|
|
|
7/15/2009
|
+0.60 / +3.47%
|
18.40
|
18.50
|
17.40
|
17.90
|
17.90
|
3.62
|
18,100
|
|
|
7/14/2009
|
-1.10 / -5.98%
|
17.70
|
18.40
|
17.30
|
17.30
|
17.30
|
3.50
|
24,400
|
|
|
7/13/2009
|
+0.40 / +2.22%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
3.72
|
2,000
|
|
|
7/10/2009
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.00
|
18.00
|
3.64
|
6,200
|
|
|
7/9/2009
|
0.00 / 0.00%
|
18.00
|
18.90
|
18.00
|
18.00
|
18.00
|
3.64
|
6,600
|
|
|
7/8/2009
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.00
|
18.00
|
18.00
|
3.64
|
10,600
|
|
|
7/7/2009
|
-0.90 / -4.76%
|
19.00
|
19.00
|
17.60
|
18.00
|
18.00
|
3.64
|
13,600
|
|
|
7/6/2009
|
+0.90 / +5.00%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.90
|
3.82
|
29,700
|
|
|
7/3/2009
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.00
|
18.00
|
18.00
|
3.64
|
22,000
|
|
|
7/2/2009
|
+0.70 / +4.00%
|
18.30
|
18.30
|
17.20
|
18.20
|
18.20
|
3.68
|
24,800
|
|
|
7/1/2009
|
-1.00 / -5.41%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
3.54
|
23,500
|
|
|
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
|
|
|