|
Closing price on 6/11/2010
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
24.00 |
| Volume |
20,600 |
| Split-adjusted Price |
16.80 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2010
|
-0.30 / -1.23%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.00
|
16.80
|
20,600
|
|
|
6/10/2010
|
+1.30 / +5.65%
|
24.50
|
24.80
|
23.90
|
24.30
|
24.30
|
17.01
|
16,800
|
|
|
6/9/2010
|
-0.50 / -2.13%
|
23.80
|
23.90
|
22.70
|
23.00
|
23.00
|
16.10
|
14,700
|
|
|
6/8/2010
|
+1.20 / +5.38%
|
22.30
|
23.50
|
21.40
|
23.50
|
23.50
|
16.45
|
11,000
|
|
|
6/7/2010
|
-1.70 / -7.08%
|
22.30
|
22.60
|
22.30
|
22.30
|
22.30
|
15.61
|
61,200
|
|
|
6/4/2010
|
-0.50 / -2.04%
|
24.80
|
24.80
|
23.80
|
24.00
|
24.00
|
16.80
|
11,200
|
|
|
6/3/2010
|
-0.30 / -1.21%
|
25.50
|
25.90
|
24.30
|
24.50
|
24.50
|
17.15
|
22,800
|
|
|
6/2/2010
|
0.00 / 0.00%
|
23.80
|
25.20
|
23.60
|
24.80
|
24.80
|
17.36
|
22,300
|
|
|
6/1/2010
|
-0.60 / -2.36%
|
24.10
|
25.00
|
24.00
|
24.80
|
24.80
|
17.36
|
30,100
|
|
|
5/31/2010
|
-0.10 / -0.39%
|
27.00
|
27.00
|
24.50
|
25.40
|
25.40
|
17.78
|
18,500
|
|
|
5/28/2010
|
+1.50 / +6.25%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
17.85
|
42,000
|
|
|
5/27/2010
|
+1.30 / +5.73%
|
23.00
|
24.00
|
22.70
|
24.00
|
24.00
|
16.80
|
36,600
|
|
|
5/26/2010
|
+1.30 / +6.07%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
15.89
|
8,800
|
|
|
5/25/2010
|
-0.80 / -3.60%
|
21.00
|
22.40
|
21.00
|
21.40
|
21.40
|
14.98
|
21,700
|
|
|
5/24/2010
|
+1.40 / +6.73%
|
20.50
|
22.20
|
20.50
|
22.20
|
22.20
|
15.54
|
21,800
|
|
|
5/21/2010
|
-2.30 / -9.96%
|
20.90
|
21.30
|
20.80
|
20.80
|
20.80
|
14.56
|
85,800
|
|
|
5/20/2010
|
-0.30 / -1.28%
|
22.20
|
23.60
|
22.00
|
23.10
|
23.10
|
16.17
|
49,300
|
|
|
5/19/2010
|
-1.80 / -7.14%
|
26.50
|
26.50
|
23.40
|
23.40
|
23.40
|
16.38
|
37,100
|
|
|
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
|
|
|