|
Closing price on 1/16/2009
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
400 |
| Split-adjusted Price |
10.37 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2009
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
10.37
|
400
|
|
|
1/15/2009
|
-0.40 / -2.33%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
10.31
|
1,100
|
|
|
1/14/2009
|
+0.30 / +1.78%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
10.56
|
1,800
|
|
|
1/13/2009
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
10.37
|
4,800
|
|
|
1/12/2009
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
10.50
|
4,500
|
|
|
1/9/2009
|
+0.20 / +1.19%
|
17.80
|
17.80
|
16.50
|
17.00
|
17.00
|
10.44
|
1,200
|
|
|
1/8/2009
|
-0.20 / -1.18%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
10.31
|
2,100
|
|
|
1/7/2009
|
+0.50 / +3.03%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
10.44
|
4,200
|
|
|
1/6/2009
|
+0.50 / +3.13%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
10.13
|
1,700
|
|
|
1/5/2009
|
-0.40 / -2.44%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
9.82
|
4,600
|
|
|
1/2/2009
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.07
|
0
|
|
|
12/31/2008
|
-0.40 / -2.40%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.30
|
10.01
|
5,100
|
|
|
12/30/2008
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
10.25
|
3,800
|
|
|
12/29/2008
|
+0.30 / +1.90%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
9.88
|
900
|
|
|
12/26/2008
|
+0.40 / +2.60%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.80
|
9.70
|
3,900
|
|
|
12/25/2008
|
-0.40 / -2.53%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.40
|
9.45
|
5,400
|
|
|
12/24/2008
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
9.70
|
2,000
|
|
|
12/23/2008
|
-0.30 / -1.84%
|
16.60
|
16.60
|
15.40
|
16.00
|
16.00
|
9.82
|
3,400
|
|
|
12/22/2008
|
+0.50 / +3.16%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
10.01
|
10,000
|
|
|
12/19/2008
|
+0.10 / +0.64%
|
15.80
|
15.80
|
14.70
|
15.80
|
15.80
|
9.70
|
15,700
|
|
|
12/18/2008
|
+0.60 / +3.97%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.70
|
9.64
|
4,100
|
|
|
12/17/2008
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
9.27
|
2,100
|
|
|
12/16/2008
|
-1.00 / -6.13%
|
16.30
|
16.30
|
14.80
|
15.30
|
15.30
|
9.39
|
2,700
|
|
|
12/15/2008
|
+0.90 / +5.84%
|
15.40
|
16.30
|
15.40
|
16.30
|
16.30
|
10.01
|
21,900
|
|
|
12/12/2008
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
9.45
|
5,900
|
|
|
12/11/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
8.90
|
3,000
|
|
|
12/10/2008
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.10
|
14.50
|
14.50
|
8.90
|
1,400
|
|
|
12/9/2008
|
+1.00 / +7.41%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
8.90
|
200
|
|
|
12/8/2008
|
-0.60 / -4.26%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
8.29
|
2,000
|
|
|
12/5/2008
|
-1.20 / -7.84%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.10
|
8.66
|
3,000
|
|
|