|
Closing price on 3/16/2010
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.90 |
| Volume |
284,300 |
| Split-adjusted Price |
10.29 |
|
|
L44 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
+0.60 / +3.17%
|
19.50
|
19.50
|
18.90
|
19.50
|
19.50
|
10.29
|
284,300
|
|
|
3/15/2010
|
+1.30 / +7.39%
|
17.80
|
18.90
|
17.80
|
18.90
|
18.90
|
9.98
|
227,500
|
|
|
3/12/2010
|
-0.10 / -0.56%
|
17.80
|
18.50
|
17.50
|
17.60
|
17.60
|
9.29
|
46,400
|
|
|
3/11/2010
|
0.00 / 0.00%
|
17.50
|
18.60
|
17.50
|
17.70
|
17.70
|
9.34
|
81,100
|
|
|
3/10/2010
|
+0.60 / +3.51%
|
18.00
|
18.10
|
17.00
|
17.70
|
17.70
|
9.34
|
105,400
|
|
|
3/9/2010
|
+1.10 / +6.88%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
9.03
|
99,500
|
|
|
3/8/2010
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
8.45
|
53,600
|
|
|
3/5/2010
|
-0.20 / -1.29%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
8.08
|
41,200
|
|
|
3/4/2010
|
+0.50 / +3.33%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.50
|
8.18
|
39,400
|
|
|
3/3/2010
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
7.92
|
6,100
|
|
|
3/2/2010
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
7.87
|
15,000
|
|
|
3/1/2010
|
+0.50 / +3.47%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
7.87
|
1,900
|
|
|
2/26/2010
|
-0.60 / -4.00%
|
15.30
|
15.30
|
14.00
|
14.40
|
14.40
|
7.60
|
35,400
|
|
|
2/25/2010
|
+0.10 / +0.67%
|
15.60
|
15.60
|
14.90
|
15.00
|
15.00
|
7.92
|
26,400
|
|
|
2/24/2010
|
+0.50 / +3.47%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
7.87
|
11,600
|
|
|
2/23/2010
|
-0.10 / -0.69%
|
15.20
|
15.20
|
14.20
|
14.40
|
14.40
|
7.60
|
5,700
|
|
|
2/22/2010
|
-0.60 / -3.97%
|
15.70
|
15.80
|
14.50
|
14.50
|
14.50
|
7.66
|
2,100
|
|
|
2/12/2010
|
+0.20 / +1.34%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
7.97
|
4,500
|
|
|
2/11/2010
|
-0.10 / -0.67%
|
15.60
|
15.90
|
14.90
|
14.90
|
14.90
|
7.87
|
4,500
|
|
|
2/10/2010
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.00
|
15.00
|
15.00
|
7.92
|
31,300
|
|
|
2/9/2010
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.92
|
300
|
|
|
2/8/2010
|
+0.40 / +2.68%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
8.08
|
29,300
|
|
|
2/5/2010
|
-1.00 / -6.29%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
7.87
|
6,900
|
|
|
2/4/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.00
|
15.90
|
15.90
|
8.39
|
31,600
|
|
|
2/3/2010
|
+0.90 / +6.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
8.39
|
200
|
|
|
2/2/2010
|
-0.70 / -4.46%
|
16.20
|
16.20
|
14.50
|
15.00
|
15.00
|
7.92
|
22,900
|
|
|
2/1/2010
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.10
|
15.70
|
15.70
|
8.29
|
30,900
|
|
|
1/29/2010
|
+0.60 / +3.95%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
8.34
|
15,000
|
|
|
1/28/2010
|
-1.10 / -6.75%
|
16.90
|
16.90
|
15.20
|
15.20
|
15.20
|
8.02
|
3,900
|
|
|
1/27/2010
|
-0.10 / -0.61%
|
16.60
|
16.60
|
15.40
|
16.30
|
16.30
|
8.61
|
14,600
|
|
|