|
Closing price on 8/28/2009
|
|
| Open |
18.90 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
29,100 |
| Split-adjusted Price |
12.51 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+0.40 / +2.14%
|
18.90
|
19.20
|
18.50
|
19.10
|
19.10
|
12.51
|
29,100
|
|
|
8/27/2009
|
+0.40 / +2.19%
|
18.40
|
19.00
|
18.30
|
18.70
|
18.70
|
12.25
|
16,500
|
|
|
8/26/2009
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.10
|
18.30
|
18.30
|
11.99
|
13,500
|
|
|
8/25/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
11.99
|
14,800
|
|
|
8/24/2009
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
11.99
|
21,900
|
|
|
8/21/2009
|
+0.40 / +2.25%
|
18.20
|
18.90
|
18.20
|
18.20
|
18.20
|
11.92
|
55,400
|
|
|
8/20/2009
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.80
|
11.66
|
17,100
|
|
|
8/19/2009
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
11.59
|
5,800
|
|
|
8/18/2009
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.50
|
11.46
|
13,200
|
|
|
8/17/2009
|
-0.20 / -1.13%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
11.46
|
7,800
|
|
|
8/14/2009
|
-0.40 / -2.21%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
11.59
|
4,000
|
|
|
8/13/2009
|
+0.80 / +4.62%
|
18.00
|
18.50
|
17.40
|
18.10
|
18.10
|
11.86
|
53,300
|
|
|
8/12/2009
|
-0.10 / -0.57%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.30
|
11.33
|
17,800
|
|
|
8/11/2009
|
+0.20 / +1.16%
|
16.80
|
17.40
|
16.70
|
17.40
|
17.40
|
11.40
|
36,800
|
|
|
8/10/2009
|
+0.10 / +0.58%
|
17.40
|
17.40
|
16.70
|
17.20
|
17.20
|
11.27
|
24,000
|
|
|
8/7/2009
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
11.20
|
2,900
|
|
|
8/6/2009
|
+0.30 / +1.79%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.10
|
11.20
|
7,100
|
|
|
8/5/2009
|
-0.10 / -0.59%
|
17.60
|
17.60
|
16.70
|
16.80
|
16.80
|
11.00
|
23,500
|
|
|
8/4/2009
|
+0.10 / +0.60%
|
17.40
|
17.40
|
16.80
|
16.90
|
16.90
|
11.07
|
21,000
|
|
|
8/3/2009
|
-0.10 / -0.59%
|
16.80
|
17.40
|
16.70
|
16.80
|
16.80
|
11.00
|
26,800
|
|
|
7/31/2009
|
-0.10 / -0.59%
|
17.60
|
17.70
|
16.50
|
16.90
|
16.90
|
11.07
|
22,400
|
|
|
7/30/2009
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
11.14
|
3,600
|
|
|
7/29/2009
|
+0.50 / +2.94%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.50
|
11.46
|
4,200
|
|
|
7/28/2009
|
-0.90 / -5.03%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
11.14
|
9,700
|
|
|
7/27/2009
|
-0.10 / -0.56%
|
19.00
|
19.00
|
17.90
|
17.90
|
17.90
|
11.73
|
9,600
|
|
|
7/24/2009
|
+0.80 / +4.65%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
11.79
|
28,900
|
|
|
7/23/2009
|
+1.20 / +7.50%
|
16.00
|
17.20
|
15.90
|
17.20
|
17.20
|
11.27
|
7,100
|
|
|
7/22/2009
|
-0.30 / -1.84%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
10.48
|
3,000
|
|
|
7/21/2009
|
-0.30 / -1.81%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.30
|
10.68
|
6,000
|
|
|
7/20/2009
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.10
|
16.60
|
16.60
|
10.87
|
5,200
|
|
|