|
|
Closing price on 12/1/2009
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.30 |
| Volume |
68,730 |
| Split-adjusted Price |
10.42 |
|
|
LAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.90 / +4.62%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
10.42
|
68,730
|
|
|
11/30/2009
|
+0.80 / +4.28%
|
19.00
|
19.60
|
18.80
|
19.50
|
19.50
|
9.96
|
131,900
|
|
|
11/27/2009
|
+0.70 / +3.89%
|
17.10
|
18.90
|
17.10
|
18.70
|
18.70
|
9.55
|
157,770
|
|
|
11/26/2009
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.19
|
22,360
|
|
|
11/25/2009
|
-0.90 / -4.55%
|
19.30
|
19.90
|
18.90
|
18.90
|
18.90
|
9.65
|
60,510
|
|
|
11/24/2009
|
-0.70 / -3.41%
|
20.00
|
20.30
|
19.80
|
19.80
|
19.80
|
10.11
|
60,980
|
|
|
11/23/2009
|
-0.80 / -3.76%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.50
|
10.47
|
92,720
|
|
|
11/20/2009
|
-0.70 / -3.18%
|
21.60
|
22.30
|
21.10
|
21.30
|
21.30
|
10.88
|
44,740
|
|
|
11/19/2009
|
+0.30 / +1.38%
|
21.80
|
22.00
|
21.70
|
22.00
|
22.00
|
11.23
|
107,620
|
|
|
11/18/2009
|
+0.60 / +2.84%
|
21.00
|
21.80
|
21.00
|
21.70
|
21.70
|
11.08
|
102,900
|
|
|
11/17/2009
|
-0.30 / -1.40%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.10
|
10.77
|
46,390
|
|
|
11/16/2009
|
+0.30 / +1.42%
|
21.00
|
21.80
|
21.00
|
21.40
|
21.40
|
10.93
|
100,520
|
|
|
11/13/2009
|
-0.30 / -1.40%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.10
|
10.77
|
77,010
|
|
|
11/12/2009
|
+1.00 / +4.90%
|
20.40
|
21.40
|
20.20
|
21.40
|
21.40
|
10.93
|
135,620
|
|
|
11/11/2009
|
+0.60 / +3.03%
|
19.50
|
20.50
|
19.00
|
20.40
|
20.40
|
10.42
|
101,490
|
|
|
11/10/2009
|
-1.00 / -4.81%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
10.11
|
132,900
|
|
|
11/9/2009
|
-1.00 / -4.59%
|
21.00
|
21.50
|
20.80
|
20.80
|
20.80
|
10.62
|
58,570
|
|
|
11/6/2009
|
-0.80 / -3.54%
|
22.60
|
23.40
|
21.80
|
21.80
|
21.80
|
11.13
|
142,490
|
|
|
11/5/2009
|
+1.00 / +4.63%
|
22.30
|
22.60
|
21.50
|
22.60
|
22.60
|
11.54
|
149,460
|
|
|
11/4/2009
|
-1.10 / -4.85%
|
21.60
|
23.30
|
21.60
|
21.60
|
21.60
|
11.03
|
155,160
|
|
|
11/3/2009
|
-1.10 / -4.62%
|
22.90
|
23.00
|
22.70
|
22.70
|
22.70
|
11.59
|
60,110
|
|
|
11/2/2009
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.15
|
41,340
|
|
|
10/30/2009
|
+0.80 / +3.31%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.00
|
12.77
|
294,380
|
|
|
10/29/2009
|
+1.10 / +4.76%
|
23.80
|
24.20
|
23.00
|
24.20
|
24.20
|
12.36
|
336,740
|
|
|
10/28/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.79
|
78,840
|
|
|
10/27/2009
|
-0.80 / -3.51%
|
21.80
|
22.80
|
21.70
|
22.00
|
22.00
|
11.23
|
217,630
|
|
|
10/26/2009
|
-1.20 / -5.00%
|
23.10
|
24.30
|
22.80
|
22.80
|
22.80
|
11.64
|
314,950
|
|
|
10/23/2009
|
-1.20 / -4.76%
|
24.50
|
25.20
|
24.00
|
24.00
|
24.00
|
12.25
|
371,090
|
|
|
10/22/2009
|
-1.00 / -3.82%
|
26.20
|
26.20
|
25.00
|
25.20
|
25.20
|
12.87
|
219,330
|
|
|
10/21/2009
|
0.00 / 0.00%
|
25.00
|
27.00
|
25.00
|
26.20
|
26.20
|
13.38
|
193,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|