|
Closing price on 4/15/2009
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.30 |
| Volume |
3,100 |
| Split-adjusted Price |
10.02 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
-0.50 / -3.16%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.30
|
10.02
|
3,100
|
|
|
4/14/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
10.35
|
8,700
|
|
|
4/13/2009
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.80
|
10.35
|
16,200
|
|
|
4/10/2009
|
+0.50 / +3.50%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
9.69
|
12,300
|
|
|
4/9/2009
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
9.37
|
3,100
|
|
|
4/8/2009
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
9.69
|
2,800
|
|
|
4/7/2009
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
9.69
|
10,300
|
|
|
4/3/2009
|
+1.00 / +7.30%
|
13.50
|
14.80
|
13.50
|
14.70
|
14.70
|
9.63
|
18,700
|
|
|
4/2/2009
|
-1.00 / -6.80%
|
14.70
|
14.70
|
13.70
|
13.70
|
13.70
|
8.97
|
8,100
|
|
|
4/1/2009
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.63
|
100
|
|
|
3/31/2009
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.30
|
400
|
|
|
3/30/2009
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.70
|
13.80
|
13.80
|
9.04
|
5,700
|
|
|
3/27/2009
|
-0.40 / -2.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
9.50
|
2,500
|
|
|
3/26/2009
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.76
|
400
|
|
|
3/25/2009
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.40
|
14.60
|
14.60
|
9.56
|
5,000
|
|
|
3/24/2009
|
+0.60 / +4.29%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
9.56
|
3,300
|
|
|
3/23/2009
|
-0.40 / -2.78%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
9.17
|
3,200
|
|
|
3/20/2009
|
-0.70 / -4.64%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.40
|
9.43
|
4,800
|
|
|
3/19/2009
|
-1.00 / -6.21%
|
16.60
|
16.60
|
15.10
|
15.10
|
15.10
|
9.27
|
15,500
|
|
|
3/18/2009
|
+0.50 / +3.21%
|
16.40
|
16.50
|
15.60
|
16.10
|
16.10
|
9.88
|
10,700
|
|
|
3/17/2009
|
-0.30 / -1.89%
|
15.50
|
15.80
|
15.20
|
15.60
|
15.60
|
9.58
|
13,800
|
|
|
3/16/2009
|
+0.90 / +6.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
9.76
|
1,200
|
|
|
3/13/2009
|
+1.00 / +7.14%
|
14.80
|
15.00
|
14.40
|
15.00
|
15.00
|
9.21
|
12,600
|
|
|
3/12/2009
|
-0.10 / -0.71%
|
14.80
|
14.90
|
13.90
|
14.00
|
14.00
|
8.59
|
16,000
|
|
|
3/11/2009
|
-1.10 / -7.24%
|
15.10
|
15.10
|
14.10
|
14.10
|
14.10
|
8.66
|
15,100
|
|
|
3/10/2009
|
+0.30 / +2.01%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
9.33
|
3,900
|
|
|
3/9/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.15
|
1,000
|
|
|
3/6/2009
|
+0.40 / +2.76%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
9.15
|
700
|
|
|
3/5/2009
|
-0.40 / -2.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.90
|
4,200
|
|
|
3/4/2009
|
-0.50 / -3.25%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
9.15
|
4,400
|
|
|