|
Closing price on 12/3/2009
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
21.20 |
| Volume |
7,900 |
| Split-adjusted Price |
15.10 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2009
|
+0.50 / +2.27%
|
22.90
|
22.90
|
21.20
|
22.50
|
22.50
|
15.10
|
7,900
|
|
|
12/2/2009
|
-1.00 / -4.35%
|
23.90
|
23.90
|
22.00
|
22.00
|
22.00
|
14.77
|
3,000
|
|
|
12/1/2009
|
+1.20 / +5.50%
|
22.30
|
23.00
|
22.30
|
23.00
|
23.00
|
15.44
|
11,000
|
|
|
11/30/2009
|
+0.80 / +3.81%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
14.63
|
24,800
|
|
|
11/27/2009
|
-0.20 / -0.94%
|
19.80
|
22.60
|
19.80
|
21.00
|
21.00
|
14.10
|
15,400
|
|
|
11/26/2009
|
-1.40 / -6.19%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
14.23
|
14,700
|
|
|
11/25/2009
|
-1.20 / -5.04%
|
25.30
|
25.30
|
22.60
|
22.60
|
22.60
|
15.17
|
27,500
|
|
|
11/24/2009
|
-0.20 / -0.83%
|
24.00
|
25.00
|
23.50
|
23.80
|
23.80
|
15.98
|
38,100
|
|
|
11/23/2009
|
-1.60 / -6.25%
|
25.00
|
25.10
|
24.00
|
24.00
|
24.00
|
16.11
|
11,600
|
|
|
11/20/2009
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.60
|
17.19
|
17,400
|
|
|
11/19/2009
|
-0.20 / -0.77%
|
25.60
|
26.20
|
25.60
|
25.80
|
25.80
|
17.32
|
23,800
|
|
|
11/18/2009
|
+0.80 / +3.17%
|
25.50
|
26.00
|
25.30
|
26.00
|
26.00
|
17.45
|
31,600
|
|
|
11/17/2009
|
-0.90 / -3.45%
|
26.40
|
27.70
|
25.20
|
25.20
|
25.20
|
16.92
|
7,000
|
|
|
11/16/2009
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.00
|
26.10
|
26.10
|
17.52
|
9,000
|
|
|
11/13/2009
|
-0.20 / -0.76%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.20
|
17.59
|
7,300
|
|
|
11/12/2009
|
+1.40 / +5.60%
|
25.00
|
26.40
|
25.00
|
26.40
|
26.40
|
17.72
|
9,300
|
|
|
11/11/2009
|
+0.20 / +0.81%
|
24.00
|
26.40
|
24.00
|
25.00
|
25.00
|
16.78
|
15,900
|
|
|
11/10/2009
|
-1.60 / -6.06%
|
25.50
|
25.50
|
24.70
|
24.80
|
24.80
|
16.65
|
24,600
|
|
|
11/9/2009
|
-0.70 / -2.58%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.40
|
17.72
|
3,400
|
|
|
11/6/2009
|
-0.20 / -0.73%
|
28.90
|
28.90
|
27.10
|
27.10
|
27.10
|
18.19
|
20,900
|
|
|
11/5/2009
|
+1.40 / +5.41%
|
27.00
|
27.30
|
26.50
|
27.30
|
27.30
|
18.33
|
35,700
|
|
|
11/4/2009
|
+0.20 / +0.78%
|
26.90
|
26.90
|
24.30
|
25.90
|
25.90
|
17.39
|
10,100
|
|
|
11/3/2009
|
-1.80 / -6.55%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.70
|
17.25
|
20,500
|
|
|
11/2/2009
|
-2.20 / -7.41%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.50
|
18.46
|
17,300
|
|
|
10/30/2009
|
+1.70 / +6.07%
|
29.50
|
29.70
|
29.00
|
29.70
|
29.70
|
19.94
|
45,400
|
|
|
10/29/2009
|
-1.50 / -5.08%
|
28.00
|
28.00
|
27.00
|
28.00
|
28.00
|
18.80
|
12,900
|
|
|
10/28/2009
|
+1.40 / +4.98%
|
28.50
|
29.50
|
28.00
|
29.50
|
29.50
|
19.80
|
31,900
|
|
|
10/27/2009
|
-1.40 / -4.75%
|
27.60
|
28.10
|
27.60
|
28.10
|
28.10
|
18.86
|
23,700
|
|
|
10/26/2009
|
-2.30 / -7.23%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.50
|
19.80
|
18,800
|
|
|
10/23/2009
|
-1.20 / -3.64%
|
33.00
|
33.40
|
30.80
|
31.80
|
31.80
|
21.35
|
38,400
|
|
|