|
Closing price on 10/6/2010
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
66,800 |
| Split-adjusted Price |
16.24 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2010
|
+0.90 / +4.04%
|
23.10
|
23.20
|
22.00
|
23.20
|
23.20
|
16.24
|
66,800
|
|
|
10/5/2010
|
+1.00 / +4.69%
|
21.50
|
22.40
|
21.20
|
22.30
|
22.30
|
15.61
|
25,900
|
|
|
10/4/2010
|
-1.30 / -5.75%
|
24.00
|
24.10
|
21.30
|
21.30
|
21.30
|
14.91
|
36,600
|
|
|
10/1/2010
|
-0.40 / -1.74%
|
22.70
|
23.00
|
22.50
|
22.60
|
22.60
|
15.82
|
34,900
|
|
|
9/30/2010
|
0.00 / 0.00%
|
22.70
|
23.70
|
22.70
|
23.00
|
23.00
|
16.10
|
27,200
|
|
|
9/29/2010
|
-1.00 / -4.17%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.00
|
16.10
|
9,400
|
|
|
9/28/2010
|
+0.20 / +0.84%
|
23.80
|
24.50
|
23.80
|
24.00
|
24.00
|
16.80
|
28,700
|
|
|
9/27/2010
|
+0.30 / +1.28%
|
23.40
|
24.30
|
23.40
|
23.80
|
23.80
|
16.66
|
35,500
|
|
|
9/24/2010
|
-0.40 / -1.67%
|
23.10
|
23.60
|
23.10
|
23.50
|
23.50
|
16.45
|
7,800
|
|
|
9/23/2010
|
0.00 / 0.00%
|
23.50
|
24.30
|
23.10
|
23.90
|
23.90
|
16.73
|
31,600
|
|
|
9/22/2010
|
-0.10 / -0.42%
|
23.50
|
24.30
|
23.50
|
23.90
|
23.90
|
16.73
|
24,100
|
|
|
9/21/2010
|
+0.20 / +0.84%
|
23.70
|
24.40
|
23.50
|
24.00
|
24.00
|
16.80
|
16,400
|
|
|
9/20/2010
|
-1.10 / -4.42%
|
24.30
|
25.10
|
23.80
|
23.80
|
23.80
|
16.66
|
37,600
|
|
|
9/17/2010
|
+1.00 / +4.18%
|
24.60
|
24.90
|
23.30
|
24.90
|
24.90
|
17.43
|
155,800
|
|
|
9/16/2010
|
+0.40 / +1.70%
|
24.00
|
24.00
|
23.10
|
23.90
|
23.90
|
16.73
|
12,000
|
|
|
9/15/2010
|
-1.40 / -5.62%
|
23.20
|
24.80
|
23.20
|
23.50
|
23.50
|
16.45
|
37,300
|
|
|
9/14/2010
|
+1.10 / +4.62%
|
22.30
|
25.10
|
22.30
|
24.90
|
24.90
|
17.43
|
90,300
|
|
|
9/13/2010
|
-0.60 / -2.46%
|
23.80
|
24.80
|
23.70
|
23.80
|
23.80
|
16.66
|
71,000
|
|
|
9/10/2010
|
-1.50 / -5.79%
|
25.70
|
26.90
|
24.10
|
24.40
|
24.40
|
17.08
|
69,200
|
|
|
9/9/2010
|
+0.60 / +2.37%
|
24.80
|
26.60
|
24.80
|
25.90
|
25.90
|
18.13
|
52,400
|
|
|
9/8/2010
|
-1.30 / -4.89%
|
25.40
|
26.00
|
25.30
|
25.30
|
25.30
|
17.71
|
46,000
|
|
|
9/7/2010
|
-0.60 / -2.21%
|
27.20
|
28.20
|
26.20
|
26.60
|
26.60
|
18.62
|
42,000
|
|
|
9/6/2010
|
+1.20 / +4.62%
|
26.70
|
27.20
|
26.70
|
27.20
|
27.20
|
19.04
|
75,500
|
|
|
9/1/2010
|
+0.90 / +3.59%
|
26.00
|
26.00
|
24.60
|
26.00
|
26.00
|
18.20
|
48,600
|
|
|
8/31/2010
|
+1.60 / +6.81%
|
25.10
|
25.10
|
24.10
|
25.10
|
25.10
|
17.57
|
103,600
|
|
|
8/30/2010
|
+2.00 / +9.30%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.45
|
25,300
|
|
|
8/27/2010
|
-1.50 / -6.52%
|
20.80
|
22.70
|
20.70
|
21.50
|
21.50
|
15.05
|
86,600
|
|
|
8/26/2010
|
-0.30 / -1.29%
|
21.70
|
23.00
|
21.70
|
23.00
|
23.00
|
16.10
|
39,900
|
|
|
8/25/2010
|
-1.00 / -4.12%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.30
|
16.31
|
20,400
|
|
|
8/24/2010
|
-0.70 / -2.80%
|
24.40
|
26.40
|
24.30
|
24.30
|
24.30
|
17.01
|
118,000
|
|
|