|
Closing price on 6/3/2009
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
8,300 |
| Split-adjusted Price |
11.79 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2009
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.74
|
100
|
|
|
5/7/2009
|
-1.00 / -5.81%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.20
|
10.61
|
2,300
|
|
|
5/6/2009
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.27
|
100
|
|
|
5/5/2009
|
+0.60 / +3.77%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
10.81
|
14,500
|
|
|
5/4/2009
|
+0.90 / +6.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
10.42
|
12,300
|
|
|
4/29/2009
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
9.83
|
300
|
|
|
4/28/2009
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.69
|
100
|
|
|
4/27/2009
|
+0.60 / +4.20%
|
14.10
|
15.00
|
14.10
|
14.90
|
14.90
|
9.76
|
3,100
|
|
|
4/24/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.37
|
400
|
|
|
4/23/2009
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.37
|
100
|
|
|
4/22/2009
|
+0.80 / +6.02%
|
12.70
|
14.40
|
12.70
|
14.10
|
14.10
|
9.24
|
2,000
|
|
|
4/21/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.30
|
8.71
|
1,300
|
|
|