|
Closing price on 6/3/2010
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
21.80 |
| Volume |
31,700 |
| Split-adjusted Price |
11.61 |
|
|
L44 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
+0.10 / +0.46%
|
22.50
|
22.60
|
21.80
|
22.00
|
22.00
|
11.61
|
31,700
|
|
|
6/2/2010
|
-0.10 / -0.45%
|
21.50
|
22.30
|
21.10
|
21.90
|
21.90
|
11.56
|
22,100
|
|
|
6/1/2010
|
-1.70 / -7.17%
|
23.00
|
23.00
|
21.30
|
22.00
|
22.00
|
11.61
|
17,700
|
|
|
5/31/2010
|
+1.40 / +6.28%
|
23.80
|
23.80
|
21.50
|
23.70
|
23.70
|
12.51
|
25,100
|
|
|
5/28/2010
|
+1.30 / +6.19%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.30
|
11.77
|
63,300
|
|
|
5/27/2010
|
+0.60 / +2.94%
|
20.30
|
21.60
|
20.00
|
21.00
|
21.00
|
11.09
|
46,500
|
|
|
5/26/2010
|
+1.90 / +10.27%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
10.77
|
41,100
|
|
|
5/25/2010
|
-1.00 / -5.13%
|
19.00
|
20.20
|
18.50
|
18.50
|
18.50
|
9.77
|
70,700
|
|
|
5/24/2010
|
+0.20 / +1.04%
|
20.20
|
20.20
|
18.60
|
19.50
|
19.50
|
10.29
|
52,900
|
|
|
5/21/2010
|
-2.20 / -10.23%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
10.19
|
77,400
|
|
|
5/20/2010
|
+0.10 / +0.47%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.50
|
11.35
|
72,200
|
|
|
5/19/2010
|
-1.10 / -4.89%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.40
|
11.30
|
45,300
|
|
|
5/18/2010
|
-0.50 / -2.17%
|
23.90
|
23.90
|
22.30
|
22.50
|
22.50
|
11.88
|
39,700
|
|
|
5/17/2010
|
-1.50 / -6.12%
|
24.60
|
25.40
|
23.00
|
23.00
|
23.00
|
12.14
|
68,700
|
|
|
5/14/2010
|
+1.20 / +5.15%
|
23.50
|
24.60
|
23.00
|
24.50
|
24.50
|
12.93
|
42,400
|
|
|
5/13/2010
|
-0.50 / -2.10%
|
23.00
|
23.80
|
22.40
|
23.30
|
23.30
|
12.30
|
55,100
|
|
|
5/12/2010
|
-1.00 / -4.03%
|
24.30
|
24.50
|
23.80
|
23.80
|
23.80
|
12.56
|
138,200
|
|
|
5/11/2010
|
-1.20 / -4.62%
|
27.00
|
27.70
|
24.80
|
24.80
|
24.80
|
13.09
|
110,800
|
|
|
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
|
|
|