|
Closing price on 11/26/2008
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
15.20 |
| Volume |
1,600 |
| Split-adjusted Price |
9.33 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2008
|
-0.70 / -4.40%
|
16.90
|
16.90
|
15.20
|
15.20
|
15.20
|
9.33
|
1,600
|
|
|
11/25/2008
|
-0.10 / -0.63%
|
16.00
|
16.40
|
15.90
|
15.90
|
15.90
|
9.76
|
1,400
|
|
|
11/24/2008
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.82
|
200
|
|
|
11/21/2008
|
+1.20 / +8.11%
|
14.00
|
16.00
|
14.00
|
16.00
|
16.00
|
9.82
|
300
|
|
|
11/20/2008
|
-1.00 / -6.33%
|
15.00
|
15.70
|
14.80
|
14.80
|
14.80
|
9.08
|
7,900
|
|
|
11/19/2008
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
9.70
|
2,100
|
|
|
11/18/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.10
|
9.88
|
2,600
|
|
|
11/17/2008
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
9.88
|
4,900
|
|
|
11/14/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
10.01
|
6,800
|
|
|
11/13/2008
|
+0.50 / +3.16%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
10.01
|
5,600
|
|
|
11/12/2008
|
+0.20 / +1.28%
|
15.00
|
15.80
|
14.70
|
15.80
|
15.80
|
9.70
|
10,700
|
|
|
11/11/2008
|
-0.90 / -5.45%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.60
|
9.58
|
9,500
|
|
|
11/10/2008
|
-0.40 / -2.37%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
10.13
|
7,500
|
|
|
11/7/2008
|
-1.40 / -7.65%
|
17.00
|
17.70
|
16.80
|
16.90
|
16.90
|
10.37
|
25,600
|
|
|
11/6/2008
|
-0.70 / -3.68%
|
19.00
|
19.50
|
18.10
|
18.30
|
18.30
|
10.76
|
14,400
|
|
|
11/5/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.40
|
19.00
|
19.00
|
11.17
|
34,800
|
|
|
11/4/2008
|
+1.60 / +9.70%
|
17.00
|
18.10
|
16.80
|
18.10
|
18.10
|
10.64
|
28,000
|
|
|
11/3/2008
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
9.70
|
3,400
|
|
|
10/31/2008
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
10.05
|
14,800
|
|
|
10/30/2008
|
+0.70 / +4.22%
|
17.50
|
17.50
|
16.00
|
17.30
|
17.30
|
10.17
|
8,600
|
|
|
10/29/2008
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.60
|
9.76
|
38,900
|
|
|
10/28/2008
|
-0.70 / -4.22%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.90
|
9.34
|
19,900
|
|
|
10/27/2008
|
-1.20 / -6.74%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
9.76
|
9,100
|
|
|
10/24/2008
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.80
|
10.46
|
15,300
|
|
|
10/23/2008
|
-0.90 / -4.86%
|
19.50
|
19.50
|
17.20
|
17.60
|
17.60
|
10.34
|
15,100
|
|
|
10/22/2008
|
-0.70 / -3.65%
|
19.10
|
19.10
|
18.00
|
18.50
|
18.50
|
10.87
|
10,900
|
|
|
10/21/2008
|
+1.20 / +6.67%
|
19.20
|
19.20
|
18.00
|
19.20
|
19.20
|
11.28
|
17,700
|
|
|
10/20/2008
|
-0.70 / -3.74%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
10.58
|
3,600
|
|
|
10/17/2008
|
-0.20 / -1.06%
|
19.50
|
19.60
|
18.70
|
18.70
|
18.70
|
10.99
|
2,400
|
|
|
10/16/2008
|
-0.10 / -0.53%
|
18.70
|
19.80
|
18.70
|
18.90
|
18.90
|
11.11
|
3,800
|
|
|