|
Closing price on 5/10/2010
|
|
| Open |
27.80 |
| High |
28.30 |
| Low |
25.90 |
| Volume |
101,000 |
| Split-adjusted Price |
13.73 |
|
|
L44 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2010
|
-1.90 / -6.81%
|
27.80
|
28.30
|
25.90
|
26.00
|
26.00
|
13.73
|
101,000
|
|
|
5/7/2010
|
+1.60 / +6.08%
|
27.90
|
27.90
|
26.10
|
27.90
|
27.90
|
14.73
|
432,700
|
|
|
5/6/2010
|
+1.60 / +6.48%
|
24.60
|
26.30
|
24.60
|
26.30
|
26.30
|
13.88
|
177,600
|
|
|
5/5/2010
|
-0.30 / -1.20%
|
25.00
|
25.00
|
23.80
|
24.70
|
24.70
|
13.04
|
105,200
|
|
|
5/4/2010
|
0.00 / 0.00%
|
25.00
|
26.00
|
23.80
|
25.00
|
25.00
|
13.20
|
171,200
|
|
|
4/29/2010
|
+0.20 / +0.81%
|
25.50
|
26.40
|
23.00
|
25.00
|
25.00
|
13.20
|
132,500
|
|
|
4/28/2010
|
+1.00 / +4.20%
|
24.00
|
24.80
|
23.40
|
24.80
|
24.80
|
13.09
|
153,800
|
|
|
4/27/2010
|
+1.50 / +6.73%
|
22.30
|
23.80
|
22.30
|
23.80
|
23.80
|
12.56
|
86,500
|
|
|
4/26/2010
|
-1.60 / -6.69%
|
22.30
|
23.40
|
22.20
|
22.30
|
22.30
|
11.77
|
130,500
|
|
|
4/22/2010
|
-1.00 / -4.02%
|
25.50
|
26.50
|
23.20
|
23.90
|
23.90
|
12.62
|
175,800
|
|
|
4/21/2010
|
+1.50 / +6.41%
|
24.80
|
24.90
|
24.40
|
24.90
|
24.90
|
13.15
|
307,800
|
|
|
4/20/2010
|
+1.20 / +5.41%
|
22.20
|
23.40
|
22.20
|
23.40
|
23.40
|
12.35
|
78,500
|
|
|
4/19/2010
|
-0.70 / -3.06%
|
22.60
|
23.20
|
21.50
|
22.20
|
22.20
|
11.72
|
222,500
|
|
|
4/16/2010
|
+0.60 / +2.69%
|
23.30
|
23.60
|
22.20
|
22.90
|
22.90
|
12.09
|
136,900
|
|
|
4/15/2010
|
+1.30 / +6.19%
|
22.20
|
22.30
|
21.10
|
22.30
|
22.30
|
11.77
|
174,100
|
|
|
4/14/2010
|
+1.40 / +7.14%
|
19.90
|
21.00
|
19.70
|
21.00
|
21.00
|
11.09
|
196,600
|
|
|
4/13/2010
|
-1.40 / -6.67%
|
20.00
|
21.00
|
19.60
|
19.60
|
19.60
|
10.35
|
183,100
|
|
|
4/12/2010
|
-0.20 / -0.94%
|
21.10
|
21.50
|
21.00
|
21.00
|
21.00
|
11.09
|
67,400
|
|
|
4/9/2010
|
-1.00 / -4.50%
|
23.70
|
23.70
|
20.70
|
21.20
|
21.20
|
11.19
|
224,800
|
|
|
4/8/2010
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.20
|
11.72
|
181,700
|
|
|
4/7/2010
|
+1.30 / +6.67%
|
20.70
|
20.80
|
20.00
|
20.80
|
20.80
|
10.98
|
185,200
|
|
|
4/6/2010
|
+1.30 / +7.14%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.50
|
10.29
|
383,100
|
|
|
4/5/2010
|
+0.40 / +2.25%
|
18.90
|
18.90
|
18.00
|
18.20
|
18.20
|
9.61
|
85,500
|
|
|
4/2/2010
|
+1.20 / +7.23%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.80
|
9.40
|
87,200
|
|
|
4/1/2010
|
+0.30 / +1.84%
|
17.20
|
17.20
|
16.20
|
16.60
|
16.60
|
8.76
|
27,200
|
|
|
3/31/2010
|
-0.30 / -1.81%
|
16.60
|
17.10
|
16.00
|
16.30
|
16.30
|
8.61
|
49,000
|
|
|
3/30/2010
|
-1.20 / -6.74%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.60
|
8.76
|
41,100
|
|
|
3/29/2010
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.80
|
9.40
|
28,200
|
|
|
3/26/2010
|
-0.20 / -1.09%
|
18.40
|
18.50
|
17.50
|
18.10
|
18.10
|
9.56
|
24,400
|
|
|
3/25/2010
|
+0.60 / +3.39%
|
18.90
|
18.90
|
17.00
|
18.30
|
18.30
|
9.66
|
62,100
|
|
|