|
Closing price on 5/24/2012
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
2,700 |
| Split-adjusted Price |
3.51 |
|
|
L35 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
-0.20 / -2.99%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
3.51
|
2,700
|
|
|
5/23/2012
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
3.62
|
1,300
|
|
|
5/22/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.62
|
2,000
|
|
|
5/21/2012
|
+0.50 / +8.06%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
3.62
|
3,800
|
|
|
5/18/2012
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
3.35
|
9,700
|
|
|
5/17/2012
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.51
|
1,000
|
|
|
5/16/2012
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.80
|
3.68
|
19,600
|
|
|
5/15/2012
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
3.68
|
6,400
|
|
|
5/14/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
3.68
|
26,500
|
|
|
5/11/2012
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.78
|
15,500
|
|
|
5/10/2012
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.30
|
3.95
|
19,800
|
|
|
5/9/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
4.00
|
6,100
|
|
|
5/8/2012
|
+0.20 / +2.78%
|
7.50
|
7.50
|
7.00
|
7.40
|
7.40
|
4.00
|
7,100
|
|
|
5/7/2012
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
3.89
|
52,100
|
|
|
5/4/2012
|
+0.20 / +3.03%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.80
|
3.68
|
18,900
|
|
|
5/3/2012
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
3.57
|
16,800
|
|
|
5/2/2012
|
+0.10 / +1.59%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.40
|
3.46
|
23,800
|
|
|
4/27/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
3.41
|
3,500
|
|
|
4/26/2012
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
3.41
|
13,300
|
|
|
4/25/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.41
|
9,700
|
|
|
4/24/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
3.30
|
19,400
|
|
|
4/23/2012
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
3.19
|
25,500
|
|
|
4/20/2012
|
+0.10 / +1.82%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
3.03
|
17,600
|
|
|
4/19/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.50
|
2.97
|
14,100
|
|
|
4/18/2012
|
0.00 / 0.00%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.50
|
2.97
|
29,800
|
|
|
4/17/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
2.97
|
25,700
|
|
|
4/16/2012
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
2.97
|
15,900
|
|
|
4/13/2012
|
-0.10 / -1.85%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
2.87
|
11,500
|
|
|
4/12/2012
|
+0.10 / +1.89%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.40
|
2.92
|
13,100
|
|
|
4/11/2012
|
+0.20 / +3.92%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.30
|
2.87
|
23,700
|
|
|