|
Closing price on 5/18/2010
|
|
| Open |
25.30 |
| High |
25.40 |
| Low |
24.90 |
| Volume |
32,500 |
| Split-adjusted Price |
17.64 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
-0.40 / -1.56%
|
25.30
|
25.40
|
24.90
|
25.20
|
25.20
|
17.64
|
32,500
|
|
|
5/17/2010
|
-2.30 / -8.24%
|
27.50
|
27.50
|
25.60
|
25.60
|
25.60
|
17.92
|
11,000
|
|
|
5/14/2010
|
+1.90 / +7.31%
|
26.00
|
27.90
|
25.80
|
27.90
|
27.90
|
19.53
|
49,900
|
|
|
5/13/2010
|
-1.10 / -4.06%
|
25.30
|
27.20
|
25.30
|
26.00
|
26.00
|
18.20
|
52,800
|
|
|
5/12/2010
|
-1.60 / -5.57%
|
27.20
|
28.50
|
27.10
|
27.10
|
27.10
|
18.97
|
89,000
|
|
|
5/11/2010
|
-1.70 / -5.59%
|
32.40
|
32.40
|
28.70
|
28.70
|
28.70
|
20.09
|
86,200
|
|
|
5/10/2010
|
-2.20 / -6.75%
|
32.60
|
32.60
|
30.40
|
30.40
|
30.40
|
21.28
|
138,900
|
|
|
5/7/2010
|
-2.90 / -8.17%
|
32.60
|
33.80
|
32.40
|
32.60
|
32.60
|
22.82
|
64,100
|
|
|
5/6/2010
|
+0.80 / +2.31%
|
33.50
|
35.70
|
31.90
|
35.50
|
35.50
|
24.85
|
142,400
|
|
|
5/5/2010
|
-1.10 / -3.07%
|
37.00
|
37.00
|
33.50
|
34.70
|
34.70
|
24.29
|
93,800
|
|
|
5/4/2010
|
+2.30 / +6.87%
|
35.80
|
35.80
|
33.00
|
35.80
|
35.80
|
25.06
|
432,200
|
|
|
4/29/2010
|
+2.10 / +6.69%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
23.45
|
47,700
|
|
|
4/28/2010
|
+1.30 / +4.32%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
21.98
|
87,000
|
|
|
4/27/2010
|
+2.60 / +9.45%
|
28.00
|
30.10
|
27.90
|
30.10
|
30.10
|
21.07
|
181,100
|
|
|
4/26/2010
|
0.00 / 0.00%
|
28.60
|
29.00
|
27.40
|
27.50
|
27.50
|
19.25
|
77,700
|
|
|
4/22/2010
|
-1.20 / -4.18%
|
30.30
|
30.60
|
27.00
|
27.50
|
27.50
|
19.25
|
106,500
|
|
|
4/21/2010
|
+1.70 / +6.30%
|
28.70
|
28.70
|
28.30
|
28.70
|
28.70
|
20.09
|
111,200
|
|
|
4/20/2010
|
+1.70 / +6.72%
|
25.50
|
27.00
|
25.50
|
27.00
|
27.00
|
18.90
|
174,900
|
|
|
4/19/2010
|
+0.70 / +2.85%
|
25.00
|
25.60
|
24.80
|
25.30
|
25.30
|
17.71
|
58,200
|
|
|
4/16/2010
|
+1.30 / +5.58%
|
24.60
|
24.60
|
24.30
|
24.60
|
24.60
|
17.22
|
135,300
|
|
|
4/15/2010
|
+0.90 / +4.02%
|
23.00
|
23.30
|
22.20
|
23.30
|
23.30
|
16.31
|
43,400
|
|
|
4/14/2010
|
+0.80 / +3.70%
|
21.80
|
22.40
|
21.70
|
22.40
|
22.40
|
15.68
|
10,600
|
|
|
4/13/2010
|
-1.30 / -5.68%
|
22.90
|
22.90
|
21.50
|
21.60
|
21.60
|
15.12
|
11,000
|
|
|
4/12/2010
|
-1.10 / -4.58%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.90
|
16.03
|
10,800
|
|
|
4/9/2010
|
+1.00 / +4.35%
|
23.40
|
24.10
|
23.40
|
24.00
|
24.00
|
16.80
|
102,600
|
|
|
4/8/2010
|
+1.60 / +7.48%
|
21.90
|
23.00
|
21.90
|
23.00
|
23.00
|
16.10
|
75,500
|
|
|
4/7/2010
|
-0.40 / -1.83%
|
22.10
|
22.10
|
21.40
|
21.40
|
21.40
|
14.98
|
8,700
|
|
|
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
|
|
|