|
Closing price on 4/6/2010
|
|
| Open |
22.20 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
27,900 |
| Split-adjusted Price |
15.26 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2010
|
-0.10 / -0.46%
|
22.20
|
22.40
|
21.50
|
21.80
|
21.80
|
15.26
|
27,900
|
|
|
4/5/2010
|
+0.90 / +4.29%
|
22.00
|
22.40
|
21.50
|
21.90
|
21.90
|
15.33
|
20,700
|
|
|
4/2/2010
|
-0.30 / -1.41%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.00
|
14.70
|
12,600
|
|
|
4/1/2010
|
+1.50 / +7.58%
|
21.00
|
21.70
|
21.00
|
21.30
|
21.30
|
14.91
|
17,500
|
|
|
3/31/2010
|
-0.20 / -1.00%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.80
|
13.86
|
5,500
|
|
|
3/30/2010
|
-0.30 / -1.48%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
14.00
|
3,100
|
|
|
3/29/2010
|
-0.50 / -2.40%
|
20.00
|
21.00
|
20.00
|
20.30
|
20.30
|
14.21
|
3,000
|
|
|
3/26/2010
|
-0.90 / -4.15%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
14.56
|
2,900
|
|
|
3/25/2010
|
-0.30 / -1.36%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.70
|
15.19
|
16,700
|
|
|
3/24/2010
|
+0.50 / +2.33%
|
21.30
|
22.10
|
21.30
|
22.00
|
22.00
|
15.40
|
15,000
|
|
|
3/23/2010
|
+0.30 / +1.42%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.50
|
15.05
|
3,600
|
|
|
3/22/2010
|
-0.80 / -3.64%
|
20.90
|
21.50
|
20.90
|
21.20
|
21.20
|
14.84
|
36,600
|
|
|
3/19/2010
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.60
|
22.00
|
22.00
|
14.77
|
1,800
|
|
|
3/18/2010
|
+0.70 / +3.26%
|
23.00
|
23.00
|
21.60
|
22.20
|
22.20
|
14.90
|
13,900
|
|
|
3/17/2010
|
-1.00 / -4.44%
|
21.00
|
21.70
|
21.00
|
21.50
|
21.50
|
14.43
|
11,300
|
|
|
3/16/2010
|
-0.20 / -0.88%
|
23.50
|
23.50
|
21.50
|
22.50
|
22.50
|
15.10
|
6,400
|
|
|
3/15/2010
|
+1.10 / +5.09%
|
22.90
|
23.00
|
22.00
|
22.70
|
22.70
|
15.24
|
38,300
|
|
|
3/12/2010
|
-0.80 / -3.57%
|
21.30
|
22.00
|
21.30
|
21.60
|
21.60
|
14.50
|
5,500
|
|
|
3/11/2010
|
-0.30 / -1.32%
|
22.60
|
23.00
|
22.00
|
22.40
|
22.40
|
15.04
|
2,700
|
|
|
3/10/2010
|
-0.30 / -1.30%
|
22.90
|
22.90
|
21.70
|
22.70
|
22.70
|
15.24
|
7,100
|
|
|
3/9/2010
|
-0.10 / -0.43%
|
22.80
|
23.50
|
22.80
|
23.00
|
23.00
|
15.44
|
10,000
|
|
|
3/8/2010
|
+1.40 / +6.45%
|
22.00
|
23.20
|
22.00
|
23.10
|
23.10
|
15.51
|
33,400
|
|
|
3/5/2010
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.70
|
14.57
|
6,500
|
|
|
3/4/2010
|
+0.60 / +2.86%
|
21.70
|
21.80
|
21.00
|
21.60
|
21.60
|
14.50
|
16,000
|
|
|
3/3/2010
|
+0.40 / +1.94%
|
21.10
|
21.10
|
20.50
|
21.00
|
21.00
|
14.10
|
6,000
|
|
|
3/2/2010
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
13.83
|
6,900
|
|
|
3/1/2010
|
-1.60 / -7.14%
|
21.30
|
21.30
|
20.70
|
20.80
|
20.80
|
13.96
|
3,900
|
|
|
2/26/2010
|
+1.40 / +6.67%
|
20.50
|
22.40
|
20.50
|
22.40
|
22.40
|
15.04
|
5,000
|
|
|
2/25/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.10
|
0
|
|
|
2/24/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.10
|
100
|
|
|