|
Closing price on 4/26/2012
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
4,300 |
| Split-adjusted Price |
6.93 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2012
|
-0.10 / -1.14%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
6.93
|
4,300
|
|
|
4/25/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
7.01
|
20,000
|
|
|
4/24/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.93
|
0
|
|
|
4/23/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.93
|
0
|
|
|
4/20/2012
|
+0.20 / +2.35%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
6.93
|
11,300
|
|
|
4/19/2012
|
-0.50 / -5.56%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
6.77
|
16,200
|
|
|
4/18/2012
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
7.17
|
12,800
|
|
|
4/17/2012
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.60
|
6.85
|
7,800
|
|
|
4/16/2012
|
+0.30 / +3.66%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
6.77
|
3,900
|
|
|
4/13/2012
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
6.53
|
9,000
|
|
|
4/12/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.77
|
1,000
|
|
|
4/11/2012
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
6.77
|
3,000
|
|
|
4/10/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.69
|
0
|
|
|
4/9/2012
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.69
|
100
|
|
|
4/6/2012
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.30
|
2,000
|
|
|
4/5/2012
|
-0.30 / -3.57%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
6.45
|
7,900
|
|
|
4/4/2012
|
-0.20 / -2.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
6.69
|
22,200
|
|
|
4/3/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.85
|
500
|
|
|
3/30/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.77
|
100
|
|
|
3/29/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.10
|
6.45
|
29,800
|
|
|
3/28/2012
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.45
|
1,000
|
|
|
3/27/2012
|
-0.50 / -5.62%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
6.69
|
14,700
|
|
|
3/26/2012
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
7.09
|
7,200
|
|
|
3/23/2012
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
6.85
|
21,700
|
|
|
3/22/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.61
|
8,100
|
|
|
3/21/2012
|
+0.10 / +1.23%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
6.53
|
13,100
|
|
|
3/20/2012
|
-0.20 / -2.41%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
6.45
|
11,800
|
|
|
3/19/2012
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.61
|
400
|
|
|
3/16/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.77
|
1,000
|
|
|
3/15/2012
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.61
|
500
|
|
|