|
Closing price on 3/19/2014
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
7,400 |
| Split-adjusted Price |
6.89 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+0.10 / +1.39%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
6.89
|
7,400
|
|
|
3/18/2014
|
+0.30 / +4.35%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
6.80
|
1,600
|
|
|
3/17/2014
|
+0.20 / +2.99%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
6.52
|
5,400
|
|
|
3/14/2014
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.33
|
900
|
|
|
3/13/2014
|
-0.60 / -7.69%
|
7.20
|
8.10
|
7.20
|
7.20
|
7.20
|
6.80
|
500
|
|
|
3/12/2014
|
+0.60 / +8.33%
|
6.60
|
7.80
|
6.60
|
7.80
|
7.80
|
7.37
|
4,000
|
|
|
3/11/2014
|
+0.50 / +7.46%
|
6.50
|
7.20
|
6.50
|
7.20
|
7.20
|
6.80
|
1,300
|
|
|
3/10/2014
|
+0.60 / +9.84%
|
5.70
|
6.70
|
5.70
|
6.70
|
6.70
|
6.33
|
4,200
|
|
|
3/7/2014
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.76
|
100
|
|
|
3/6/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.23
|
0
|
|
|
3/5/2014
|
+0.60 / +10.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
6.23
|
4,100
|
|
|
3/4/2014
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.67
|
3,300
|
|
|
3/3/2014
|
-0.50 / -8.33%
|
6.60
|
6.60
|
5.50
|
5.50
|
5.50
|
5.19
|
400
|
|
|
2/28/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.67
|
0
|
|
|
2/27/2014
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.67
|
3,000
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.86
|
0
|
|
|
2/25/2014
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.86
|
5,500
|
|
|
2/24/2014
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.23
|
100
|
|
|
2/21/2014
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
5.95
|
4,000
|
|
|
2/20/2014
|
-0.50 / -7.14%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.14
|
5,000
|
|
|
2/19/2014
|
+0.20 / +2.94%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
6.61
|
300
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.42
|
0
|
|
|
2/17/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.42
|
0
|
|
|
2/14/2014
|
+0.50 / +7.94%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.42
|
200
|
|
|
2/13/2014
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.95
|
1,400
|
|
|
2/12/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.14
|
2,200
|
|
|
2/11/2014
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.14
|
800
|
|
|
2/10/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.86
|
900
|
|
|
2/7/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.86
|
0
|
|
|
2/6/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.86
|
0
|
|
|