|
Closing price on 9/7/2009
|
|
| Open |
21.20 |
| High |
22.00 |
| Low |
20.60 |
| Volume |
106,000 |
| Split-adjusted Price |
4.30 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2009
|
-0.70 / -3.18%
|
21.20
|
22.00
|
20.60
|
21.30
|
21.30
|
4.30
|
106,000
|
|
|
9/4/2009
|
-1.50 / -6.38%
|
21.80
|
24.00
|
21.80
|
22.00
|
22.00
|
4.45
|
113,700
|
|
|
9/3/2009
|
+0.40 / +1.73%
|
22.50
|
24.20
|
21.80
|
23.50
|
23.50
|
4.75
|
98,000
|
|
|
9/1/2009
|
+1.50 / +6.94%
|
23.10
|
23.10
|
22.00
|
23.10
|
23.10
|
4.67
|
317,000
|
|
|
8/31/2009
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.37
|
105,600
|
|
|
8/28/2009
|
+0.90 / +4.57%
|
20.00
|
20.60
|
19.50
|
20.60
|
20.60
|
4.16
|
143,300
|
|
|
8/27/2009
|
+0.80 / +4.23%
|
18.90
|
19.70
|
18.70
|
19.70
|
19.70
|
3.98
|
36,400
|
|
|
8/26/2009
|
+0.40 / +2.16%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.90
|
3.82
|
30,300
|
|
|
8/25/2009
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.30
|
18.50
|
18.50
|
3.74
|
23,300
|
|
|
8/24/2009
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
3.74
|
9,800
|
|
|
8/21/2009
|
+0.10 / +0.54%
|
18.50
|
19.50
|
18.50
|
18.60
|
18.60
|
3.76
|
47,800
|
|
|
8/20/2009
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.50
|
3.74
|
6,600
|
|
|
8/19/2009
|
+0.40 / +2.15%
|
18.80
|
19.00
|
18.50
|
19.00
|
19.00
|
3.84
|
19,900
|
|
|
8/18/2009
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.40
|
18.60
|
18.60
|
3.76
|
29,800
|
|
|
8/17/2009
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.10
|
18.60
|
18.60
|
3.76
|
16,600
|
|
|
8/14/2009
|
+0.20 / +1.08%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
3.80
|
14,500
|
|
|
8/13/2009
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
3.76
|
41,000
|
|
|
8/12/2009
|
-0.30 / -1.58%
|
19.20
|
19.60
|
18.70
|
18.70
|
18.70
|
3.78
|
42,900
|
|
|
8/11/2009
|
-0.10 / -0.52%
|
20.00
|
20.00
|
18.90
|
19.00
|
19.00
|
3.84
|
65,100
|
|
|
8/10/2009
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.10
|
3.86
|
30,200
|
|
|
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
|
|
|