|
Closing price on 6/19/2009
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
22.40 |
| Volume |
76,800 |
| Split-adjusted Price |
15.39 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2009
|
+1.10 / +4.91%
|
23.90
|
23.90
|
22.40
|
23.50
|
23.50
|
15.39
|
76,800
|
|
|
6/18/2009
|
+0.70 / +3.23%
|
22.40
|
22.40
|
22.10
|
22.40
|
22.40
|
14.67
|
56,500
|
|
|
6/17/2009
|
+0.90 / +4.33%
|
20.30
|
21.70
|
19.50
|
21.70
|
21.70
|
14.21
|
29,900
|
|
|
6/16/2009
|
+0.80 / +4.00%
|
19.30
|
20.80
|
19.20
|
20.80
|
20.80
|
13.63
|
66,000
|
|
|
6/15/2009
|
-1.50 / -6.98%
|
21.00
|
21.40
|
20.00
|
20.00
|
20.00
|
13.10
|
41,700
|
|
|
6/12/2009
|
+1.30 / +6.44%
|
21.50
|
21.50
|
20.30
|
21.50
|
21.50
|
14.08
|
83,100
|
|
|
6/11/2009
|
0.00 / 0.00%
|
18.90
|
21.00
|
18.90
|
20.20
|
20.20
|
13.23
|
43,700
|
|
|
6/10/2009
|
-2.00 / -9.01%
|
20.20
|
21.50
|
20.20
|
20.20
|
20.20
|
13.23
|
21,700
|
|
|
6/9/2009
|
+0.60 / +2.78%
|
22.70
|
22.70
|
21.00
|
22.20
|
22.20
|
14.54
|
21,400
|
|
|
6/8/2009
|
+1.40 / +6.93%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.60
|
14.15
|
25,100
|
|
|
6/5/2009
|
+1.10 / +5.76%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
13.23
|
70,000
|
|
|
6/4/2009
|
+1.10 / +6.11%
|
18.00
|
19.10
|
17.50
|
19.10
|
19.10
|
12.51
|
69,300
|
|
|
6/3/2009
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.70
|
18.00
|
18.00
|
11.79
|
8,300
|
|
|
6/2/2009
|
+0.90 / +5.29%
|
17.00
|
18.10
|
17.00
|
17.90
|
17.90
|
11.73
|
15,700
|
|
|
6/1/2009
|
+0.80 / +4.94%
|
16.20
|
17.30
|
16.20
|
17.00
|
17.00
|
11.14
|
12,600
|
|
|
5/29/2009
|
-0.20 / -1.22%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.20
|
10.61
|
16,700
|
|
|
5/28/2009
|
-1.20 / -6.82%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.40
|
10.74
|
17,600
|
|
|
5/27/2009
|
-0.20 / -1.12%
|
17.30
|
18.00
|
17.00
|
17.60
|
17.60
|
11.53
|
8,600
|
|
|
5/26/2009
|
-1.10 / -5.82%
|
18.50
|
18.50
|
17.70
|
17.80
|
17.80
|
11.66
|
25,300
|
|
|
5/25/2009
|
+0.80 / +4.42%
|
17.50
|
19.00
|
17.50
|
18.90
|
18.90
|
12.38
|
48,600
|
|
|
5/22/2009
|
-0.10 / -0.55%
|
18.20
|
19.20
|
17.20
|
18.10
|
18.10
|
11.86
|
19,500
|
|
|
5/21/2009
|
+0.90 / +5.20%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
11.92
|
37,000
|
|
|
5/20/2009
|
+0.80 / +4.85%
|
16.40
|
17.30
|
16.40
|
17.30
|
17.30
|
11.33
|
34,800
|
|
|
5/19/2009
|
+0.90 / +5.77%
|
16.40
|
16.60
|
15.60
|
16.50
|
16.50
|
10.81
|
24,200
|
|
|
5/18/2009
|
+0.30 / +1.96%
|
15.40
|
16.00
|
15.20
|
15.60
|
15.60
|
10.22
|
22,600
|
|
|
5/15/2009
|
+0.20 / +1.32%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.30
|
10.02
|
25,500
|
|
|
5/14/2009
|
-1.10 / -6.79%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
9.89
|
2,200
|
|
|
5/13/2009
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.61
|
100
|
|
|
5/12/2009
|
+0.80 / +5.23%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
10.55
|
1,900
|
|
|
5/11/2009
|
-1.10 / -6.71%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.30
|
10.02
|
2,500
|
|
|