|
Closing price on 5/31/2012
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
5,300 |
| Split-adjusted Price |
6.14 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-0.40 / -4.94%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
6.14
|
5,300
|
|
|
5/30/2012
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
6.45
|
1,200
|
|
|
5/29/2012
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
6.38
|
11,800
|
|
|
5/28/2012
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.45
|
600
|
|
|
5/25/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
6.69
|
2,400
|
|
|
5/24/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.61
|
0
|
|
|
5/23/2012
|
-0.20 / -2.35%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
6.61
|
10,400
|
|
|
5/22/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.50
|
6.77
|
2,300
|
|
|
5/21/2012
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
6.77
|
20,300
|
|
|
5/18/2012
|
-0.20 / -2.44%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
6.38
|
7,300
|
|
|
5/17/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
0
|
|
|
5/16/2012
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
6.53
|
7,200
|
|
|
5/15/2012
|
-0.50 / -5.81%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
6.45
|
14,700
|
|
|
5/14/2012
|
-0.60 / -6.52%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
6.85
|
9,500
|
|
|
5/11/2012
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
7.33
|
14,500
|
|
|
5/10/2012
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
7.65
|
32,300
|
|
|
5/9/2012
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
7.81
|
6,700
|
|
|
5/8/2012
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
7.65
|
10,600
|
|
|
5/7/2012
|
+0.60 / +6.59%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.70
|
7.73
|
36,700
|
|
|
5/4/2012
|
+0.50 / +5.81%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
7.25
|
77,600
|
|
|
5/3/2012
|
-0.20 / -2.27%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.85
|
4,000
|
|
|
5/2/2012
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.01
|
10,800
|
|
|
4/27/2012
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
6.77
|
10,700
|
|
|
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
|
|
|