|
Closing price on 12/10/2010
|
|
| Open |
17.30 |
| High |
18.60 |
| Low |
17.30 |
| Volume |
41,100 |
| Split-adjusted Price |
13.02 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2010
|
+0.60 / +3.33%
|
17.30
|
18.60
|
17.30
|
18.60
|
18.60
|
13.02
|
41,100
|
|
|
12/9/2010
|
+0.50 / +2.86%
|
16.50
|
18.00
|
16.50
|
18.00
|
18.00
|
12.60
|
14,500
|
|
|
12/8/2010
|
-1.10 / -5.91%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
12.25
|
26,200
|
|
|
12/7/2010
|
-0.60 / -3.13%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.60
|
13.02
|
41,300
|
|
|
12/6/2010
|
+0.30 / +1.59%
|
18.90
|
20.20
|
18.90
|
19.20
|
19.20
|
13.44
|
34,600
|
|
|
12/3/2010
|
+0.80 / +4.42%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
13.23
|
53,200
|
|
|
12/2/2010
|
+1.00 / +5.85%
|
18.00
|
18.10
|
16.90
|
18.10
|
18.10
|
12.67
|
26,400
|
|
|
12/1/2010
|
-0.90 / -5.00%
|
18.00
|
18.20
|
16.80
|
17.10
|
17.10
|
11.97
|
23,700
|
|
|
11/30/2010
|
+0.50 / +2.86%
|
17.90
|
18.10
|
17.80
|
18.00
|
18.00
|
12.60
|
62,900
|
|
|
11/29/2010
|
+1.00 / +6.06%
|
16.20
|
17.50
|
16.00
|
17.50
|
17.50
|
12.25
|
23,100
|
|
|
11/26/2010
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.00
|
16.50
|
16.50
|
11.55
|
11,900
|
|
|
11/25/2010
|
+1.30 / +8.67%
|
15.60
|
16.30
|
15.50
|
16.30
|
16.30
|
11.41
|
50,900
|
|
|
11/24/2010
|
-0.60 / -3.85%
|
15.30
|
15.60
|
15.00
|
15.00
|
15.00
|
10.50
|
25,200
|
|
|
11/23/2010
|
+0.50 / +3.31%
|
15.10
|
15.70
|
15.00
|
15.60
|
15.60
|
10.92
|
23,000
|
|
|
11/22/2010
|
-0.90 / -5.63%
|
15.90
|
15.90
|
15.00
|
15.10
|
15.10
|
10.57
|
11,400
|
|
|
11/19/2010
|
-0.80 / -4.76%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
11.20
|
15,000
|
|
|
11/18/2010
|
+0.80 / +5.00%
|
16.90
|
17.00
|
16.50
|
16.80
|
16.80
|
11.76
|
11,700
|
|
|
11/17/2010
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.00
|
11.20
|
18,000
|
|
|
11/16/2010
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.41
|
10,200
|
|
|
11/15/2010
|
-0.80 / -4.55%
|
18.40
|
18.40
|
16.80
|
16.80
|
16.80
|
11.76
|
22,400
|
|
|
11/12/2010
|
-0.30 / -1.68%
|
18.70
|
18.70
|
17.60
|
17.60
|
17.60
|
12.32
|
42,000
|
|
|
11/11/2010
|
-0.90 / -4.79%
|
19.40
|
19.40
|
17.90
|
17.90
|
17.90
|
12.53
|
13,500
|
|
|
11/10/2010
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.16
|
1,500
|
|
|
11/9/2010
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
13.09
|
12,500
|
|
|
11/8/2010
|
-0.20 / -1.04%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.00
|
13.30
|
11,500
|
|
|
11/5/2010
|
+0.60 / +3.23%
|
19.90
|
20.00
|
19.10
|
19.20
|
19.20
|
13.44
|
14,500
|
|
|
11/4/2010
|
+0.10 / +0.54%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.60
|
13.02
|
22,400
|
|
|
11/3/2010
|
-0.60 / -3.14%
|
19.70
|
19.70
|
18.50
|
18.50
|
18.50
|
12.95
|
13,400
|
|
|
11/2/2010
|
+0.50 / +2.69%
|
19.70
|
19.70
|
18.60
|
19.10
|
19.10
|
13.37
|
13,100
|
|
|
11/1/2010
|
-1.00 / -5.10%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
13.02
|
12,000
|
|
|