|
Closing price on 10/20/2009
|
|
| Open |
32.50 |
| High |
33.50 |
| Low |
32.50 |
| Volume |
60,500 |
| Split-adjusted Price |
21.88 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2009
|
+1.40 / +4.38%
|
32.50
|
33.50
|
32.50
|
33.40
|
33.40
|
21.88
|
60,500
|
|
|
10/19/2009
|
-0.40 / -1.23%
|
32.90
|
32.90
|
31.00
|
32.00
|
32.00
|
20.96
|
47,800
|
|
|
10/16/2009
|
-0.70 / -2.11%
|
34.50
|
34.90
|
31.50
|
32.40
|
32.40
|
21.22
|
58,100
|
|
|
10/15/2009
|
+1.60 / +5.08%
|
32.00
|
33.10
|
32.00
|
33.10
|
33.10
|
21.68
|
117,300
|
|
|
10/14/2009
|
-0.20 / -0.63%
|
32.50
|
32.50
|
30.00
|
31.50
|
31.50
|
20.63
|
69,100
|
|
|
10/13/2009
|
+1.10 / +3.59%
|
32.60
|
32.60
|
31.20
|
31.70
|
31.70
|
20.77
|
174,400
|
|
|
10/12/2009
|
+2.00 / +6.99%
|
30.60
|
30.60
|
29.80
|
30.60
|
30.60
|
20.04
|
107,300
|
|
|
10/9/2009
|
+1.70 / +6.32%
|
28.40
|
28.60
|
28.40
|
28.60
|
28.60
|
18.73
|
33,500
|
|
|
10/8/2009
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.00
|
26.90
|
26.90
|
17.62
|
166,000
|
|
|
10/7/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
16.51
|
22,400
|
|
|
10/6/2009
|
+1.60 / +7.27%
|
22.20
|
23.60
|
22.20
|
23.60
|
23.60
|
15.46
|
30,800
|
|
|
10/5/2009
|
-0.80 / -3.51%
|
23.00
|
23.00
|
21.30
|
22.00
|
22.00
|
14.41
|
29,500
|
|
|
10/2/2009
|
-0.90 / -3.80%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.80
|
14.94
|
22,600
|
|
|
10/1/2009
|
-1.20 / -4.82%
|
24.70
|
24.70
|
23.70
|
23.70
|
23.70
|
15.52
|
44,800
|
|
|
9/30/2009
|
-0.80 / -3.11%
|
25.50
|
25.50
|
24.30
|
24.90
|
24.90
|
16.31
|
33,900
|
|
|
9/29/2009
|
+0.30 / +1.18%
|
25.90
|
26.00
|
25.10
|
25.70
|
25.70
|
16.83
|
31,400
|
|
|
9/28/2009
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.80
|
25.40
|
25.40
|
16.64
|
57,300
|
|
|
9/25/2009
|
+0.30 / +1.20%
|
24.50
|
25.30
|
24.50
|
25.30
|
25.30
|
16.57
|
24,000
|
|
|
9/24/2009
|
-0.10 / -0.40%
|
26.20
|
26.20
|
24.50
|
25.00
|
25.00
|
16.38
|
16,200
|
|
|
9/23/2009
|
+0.40 / +1.62%
|
25.80
|
26.30
|
25.10
|
25.10
|
25.10
|
16.44
|
97,700
|
|
|
9/22/2009
|
+0.90 / +3.78%
|
24.40
|
25.00
|
24.20
|
24.70
|
24.70
|
16.18
|
68,600
|
|
|
9/21/2009
|
+1.10 / +4.85%
|
23.00
|
24.20
|
23.00
|
23.80
|
23.80
|
15.59
|
100,300
|
|
|
9/18/2009
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.40
|
22.70
|
22.70
|
14.87
|
16,100
|
|
|
9/17/2009
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.10
|
23.00
|
23.00
|
15.07
|
51,800
|
|
|
9/16/2009
|
+1.10 / +5.07%
|
22.40
|
22.80
|
22.10
|
22.80
|
22.80
|
14.94
|
87,100
|
|
|
9/15/2009
|
+0.40 / +1.88%
|
21.20
|
22.00
|
20.70
|
21.70
|
21.70
|
14.21
|
60,100
|
|
|
9/14/2009
|
+0.60 / +2.90%
|
20.00
|
21.40
|
20.00
|
21.30
|
21.30
|
13.95
|
77,400
|
|
|
9/11/2009
|
+0.40 / +1.97%
|
20.70
|
21.00
|
20.10
|
20.70
|
20.70
|
13.56
|
47,200
|
|
|
9/10/2009
|
+0.40 / +2.01%
|
20.00
|
20.50
|
19.90
|
20.30
|
20.30
|
13.30
|
27,400
|
|
|
9/9/2009
|
-0.30 / -1.49%
|
20.70
|
20.70
|
19.70
|
19.90
|
19.90
|
13.04
|
13,900
|
|
|