|
Closing price on 6/28/2010
|
|
| Open |
36.70 |
| High |
36.80 |
| Low |
32.00 |
| Volume |
388,700 |
| Split-adjusted Price |
23.24 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2010
|
-1.20 / -3.49%
|
36.70
|
36.80
|
32.00
|
33.20
|
33.20
|
23.24
|
388,700
|
|
|
6/25/2010
|
+2.20 / +6.83%
|
34.40
|
34.40
|
34.00
|
34.40
|
34.40
|
24.08
|
377,700
|
|
|
6/24/2010
|
+2.10 / +6.98%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
22.54
|
37,800
|
|
|
6/23/2010
|
+0.60 / +2.03%
|
30.10
|
30.10
|
29.10
|
30.10
|
30.10
|
21.07
|
146,000
|
|
|
6/22/2010
|
+2.00 / +7.27%
|
27.00
|
29.60
|
26.50
|
29.50
|
29.50
|
20.65
|
144,300
|
|
|
6/21/2010
|
-0.50 / -1.79%
|
28.00
|
28.30
|
27.30
|
27.50
|
27.50
|
19.25
|
33,700
|
|
|
6/18/2010
|
+1.00 / +3.70%
|
27.00
|
28.70
|
26.00
|
28.00
|
28.00
|
19.60
|
132,200
|
|
|
6/17/2010
|
-0.30 / -1.10%
|
27.00
|
27.20
|
26.20
|
27.00
|
27.00
|
18.90
|
14,300
|
|
|
6/16/2010
|
+1.60 / +6.23%
|
27.20
|
27.30
|
26.40
|
27.30
|
27.30
|
19.11
|
91,700
|
|
|
6/15/2010
|
+1.30 / +5.33%
|
24.70
|
25.70
|
24.50
|
25.70
|
25.70
|
17.99
|
98,900
|
|
|
6/14/2010
|
+0.40 / +1.67%
|
23.00
|
24.40
|
22.80
|
24.40
|
24.40
|
17.08
|
16,900
|
|
|
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
|
|
|