|
Closing price on 5/11/2009
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
2,500 |
| Split-adjusted Price |
10.02 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
-1.10 / -6.71%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.30
|
10.02
|
2,500
|
|
|
5/8/2009
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.74
|
100
|
|
|
5/7/2009
|
-1.00 / -5.81%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.20
|
10.61
|
2,300
|
|
|
5/6/2009
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.27
|
100
|
|
|
5/5/2009
|
+0.60 / +3.77%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
10.81
|
14,500
|
|
|
5/4/2009
|
+0.90 / +6.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
10.42
|
12,300
|
|
|
4/29/2009
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
9.83
|
300
|
|
|
4/28/2009
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.69
|
100
|
|
|
4/27/2009
|
+0.60 / +4.20%
|
14.10
|
15.00
|
14.10
|
14.90
|
14.90
|
9.76
|
3,100
|
|
|
4/24/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.37
|
400
|
|
|
4/23/2009
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.37
|
100
|
|
|
4/22/2009
|
+0.80 / +6.02%
|
12.70
|
14.40
|
12.70
|
14.10
|
14.10
|
9.24
|
2,000
|
|
|
4/21/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.30
|
8.71
|
1,300
|
|
|
4/20/2009
|
-1.00 / -6.99%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
8.71
|
2,400
|
|
|
4/17/2009
|
-0.50 / -3.38%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
9.37
|
11,900
|
|
|
4/16/2009
|
-0.50 / -3.27%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
9.69
|
4,600
|
|
|
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
|
|
|