|
Closing price on 9/14/2009
|
|
| Open |
20.00 |
| High |
21.40 |
| Low |
20.00 |
| Volume |
77,400 |
| Split-adjusted Price |
13.95 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2009
|
+0.60 / +2.90%
|
20.00
|
21.40
|
20.00
|
21.30
|
21.30
|
13.95
|
77,400
|
|
|
9/11/2009
|
+0.40 / +1.97%
|
20.70
|
21.00
|
20.10
|
20.70
|
20.70
|
13.56
|
47,200
|
|
|
9/10/2009
|
+0.40 / +2.01%
|
20.00
|
20.50
|
19.90
|
20.30
|
20.30
|
13.30
|
27,400
|
|
|
9/9/2009
|
-0.30 / -1.49%
|
20.70
|
20.70
|
19.70
|
19.90
|
19.90
|
13.04
|
13,900
|
|
|
9/8/2009
|
+0.90 / +4.66%
|
20.00
|
20.20
|
19.90
|
20.20
|
20.20
|
13.23
|
31,200
|
|
|
9/7/2009
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.50
|
19.30
|
19.30
|
12.64
|
43,100
|
|
|
9/4/2009
|
-0.70 / -3.50%
|
20.20
|
21.00
|
19.30
|
19.30
|
19.30
|
12.64
|
28,600
|
|
|
9/3/2009
|
-1.60 / -7.41%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
13.10
|
32,700
|
|
|
9/1/2009
|
+1.40 / +6.93%
|
21.60
|
21.60
|
20.30
|
21.60
|
21.60
|
14.15
|
42,800
|
|
|
8/31/2009
|
+1.10 / +5.76%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
13.23
|
51,600
|
|
|
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
|
|
|