|
Closing price on 9/26/2008
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.40 |
| Volume |
13,900 |
| Split-adjusted Price |
2.59 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2008
|
+1.10 / +8.03%
|
15.30
|
15.30
|
14.40
|
14.80
|
14.80
|
2.59
|
13,900
|
|
|
9/25/2008
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.60
|
13.70
|
13.70
|
2.39
|
24,200
|
|
|
9/24/2008
|
-0.80 / -5.52%
|
14.60
|
14.60
|
13.60
|
13.70
|
13.70
|
2.39
|
45,200
|
|
|
9/23/2008
|
0.00 / 0.00%
|
15.30
|
15.30
|
13.50
|
14.50
|
14.50
|
2.53
|
55,000
|
|
|
9/22/2008
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.53
|
6,000
|
|
|
9/19/2008
|
+0.90 / +6.87%
|
12.20
|
14.00
|
12.20
|
14.00
|
14.00
|
2.45
|
44,900
|
|
|
9/18/2008
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.29
|
25,200
|
|
|
9/17/2008
|
-0.90 / -6.04%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
2.45
|
59,100
|
|
|
9/16/2008
|
-0.70 / -4.49%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
2.60
|
48,700
|
|
|
9/15/2008
|
-1.10 / -6.59%
|
15.60
|
17.80
|
15.60
|
15.60
|
15.60
|
2.73
|
97,700
|
|
|
9/12/2008
|
-1.20 / -6.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.92
|
2,500
|
|
|
9/11/2008
|
-0.70 / -3.76%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.13
|
13,800
|
|
|
9/10/2008
|
-1.40 / -7.00%
|
21.20
|
21.20
|
18.60
|
18.60
|
18.60
|
3.25
|
25,200
|
|
|
9/9/2008
|
+0.80 / +4.17%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
3.49
|
103,100
|
|
|
9/8/2008
|
+1.20 / +6.67%
|
19.20
|
19.20
|
16.80
|
19.20
|
19.20
|
3.35
|
280,000
|
|
|
9/5/2008
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.14
|
70,800
|
|
|
9/4/2008
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.95
|
43,200
|
|
|
9/3/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.76
|
7,400
|
|
|
8/29/2008
|
+1.30 / +8.97%
|
14.50
|
15.80
|
13.90
|
15.80
|
15.80
|
2.76
|
104,500
|
|
|
8/28/2008
|
-0.50 / -3.33%
|
15.90
|
15.90
|
14.50
|
14.50
|
14.50
|
2.53
|
56,300
|
|
|
8/27/2008
|
+0.30 / +2.04%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.00
|
2.62
|
131,700
|
|
|
8/26/2008
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.57
|
35,300
|
|
|
8/25/2008
|
+1.10 / +8.66%
|
12.70
|
13.80
|
12.70
|
13.80
|
13.80
|
2.41
|
61,700
|
|
|
8/22/2008
|
-0.10 / -0.78%
|
13.30
|
13.30
|
12.50
|
12.70
|
12.70
|
2.22
|
10,700
|
|
|
8/21/2008
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
2.24
|
36,700
|
|
|
8/20/2008
|
-0.50 / -4.00%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
2.10
|
11,300
|
|
|
8/19/2008
|
-0.70 / -5.30%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
2.18
|
29,400
|
|
|
8/18/2008
|
-0.10 / -0.75%
|
14.20
|
14.20
|
13.00
|
13.20
|
13.20
|
2.31
|
16,900
|
|
|
8/15/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.32
|
29,700
|
|
|
8/14/2008
|
+0.30 / +2.36%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
2.27
|
14,700
|
|
|