|
Closing price on 8/5/2009
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.70 |
| Volume |
23,500 |
| Split-adjusted Price |
11.00 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2009
|
-0.90 / -5.20%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.40
|
10.74
|
14,200
|
|
|
7/16/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.30
|
11.33
|
4,500
|
|
|
7/15/2009
|
-0.90 / -4.95%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
11.33
|
9,100
|
|
|
7/14/2009
|
+0.40 / +2.25%
|
19.00
|
19.40
|
18.00
|
18.20
|
18.20
|
11.92
|
23,400
|
|
|
7/13/2009
|
+0.30 / +1.71%
|
18.50
|
18.90
|
17.60
|
17.80
|
17.80
|
11.66
|
9,500
|
|
|
7/10/2009
|
-0.70 / -3.85%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
11.46
|
16,400
|
|
|
7/9/2009
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.20
|
11.92
|
29,700
|
|
|
7/8/2009
|
+0.10 / +0.55%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.30
|
11.99
|
14,900
|
|
|
7/7/2009
|
+1.00 / +5.81%
|
18.40
|
18.40
|
17.90
|
18.20
|
18.20
|
11.92
|
35,700
|
|
|
7/6/2009
|
+1.10 / +6.83%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
11.27
|
12,100
|
|
|
7/3/2009
|
-0.40 / -2.42%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.10
|
10.55
|
19,400
|
|
|
7/2/2009
|
+0.70 / +4.43%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
10.81
|
7,000
|
|
|
7/1/2009
|
-0.90 / -5.39%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
10.35
|
14,500
|
|
|
6/30/2009
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.60
|
16.70
|
16.70
|
10.94
|
8,200
|
|
|
6/29/2009
|
-1.30 / -6.91%
|
18.70
|
18.80
|
17.50
|
17.50
|
17.50
|
11.46
|
11,500
|
|
|
6/26/2009
|
-0.10 / -0.53%
|
20.10
|
20.10
|
17.90
|
18.80
|
18.80
|
12.31
|
3,700
|
|
|
6/25/2009
|
-1.30 / -6.44%
|
21.10
|
21.10
|
18.90
|
18.90
|
18.90
|
12.38
|
28,700
|
|
|