|
Closing price on 5/23/2014
|
|
| Open |
8.60 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
20,860 |
| Split-adjusted Price |
6.97 |
|
|
LAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
+0.20 / +2.27%
|
8.60
|
9.20
|
8.60
|
9.00
|
9.00
|
6.97
|
20,860
|
|
|
5/22/2014
|
-0.60 / -6.38%
|
9.30
|
9.40
|
8.80
|
8.80
|
8.80
|
6.81
|
42,440
|
|
|
5/21/2014
|
+0.20 / +2.17%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.40
|
7.28
|
17,410
|
|
|
5/20/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
7.12
|
78,850
|
|
|
5/19/2014
|
+0.50 / +5.75%
|
9.10
|
9.30
|
8.80
|
9.20
|
9.20
|
7.12
|
61,930
|
|
|
5/16/2014
|
+0.50 / +6.10%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.70
|
6.74
|
53,350
|
|
|
5/15/2014
|
-0.30 / -3.53%
|
8.80
|
8.80
|
8.00
|
8.20
|
8.20
|
6.35
|
15,090
|
|
|
5/14/2014
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.50
|
6.58
|
27,610
|
|
|
5/13/2014
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
6.19
|
28,730
|
|
|
5/12/2014
|
-0.60 / -6.67%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.40
|
6.50
|
98,940
|
|
|
5/9/2014
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
6.97
|
112,400
|
|
|
5/8/2014
|
-0.60 / -6.59%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
6.58
|
203,430
|
|
|
5/7/2014
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
7.05
|
26,800
|
|
|
5/6/2014
|
+0.10 / +1.08%
|
8.90
|
9.50
|
8.70
|
9.40
|
9.40
|
7.28
|
169,830
|
|
|
5/5/2014
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.30
|
7.20
|
67,580
|
|
|
4/29/2014
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
7.36
|
6,430
|
|
|
4/28/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
7.28
|
14,570
|
|
|
4/25/2014
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
7.43
|
20,290
|
|
|
4/24/2014
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.50
|
9.80
|
9.80
|
7.59
|
118,540
|
|
|
4/23/2014
|
+0.20 / +2.11%
|
9.30
|
10.00
|
9.30
|
9.70
|
9.70
|
7.51
|
75,720
|
|
|
4/22/2014
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.50
|
7.36
|
63,210
|
|
|
4/21/2014
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.20
|
9.60
|
9.60
|
7.43
|
38,620
|
|
|
4/18/2014
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
7.43
|
77,110
|
|
|
4/17/2014
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
7.98
|
102,190
|
|
|
4/16/2014
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.50
|
8.13
|
158,190
|
|
|
4/15/2014
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
8.29
|
141,310
|
|
|
4/14/2014
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
8.83
|
24,310
|
|
|
4/11/2014
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
8.83
|
45,180
|
|
|
4/10/2014
|
-0.30 / -2.63%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
8.60
|
211,110
|
|
|
4/8/2014
|
-0.50 / -4.20%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.40
|
8.83
|
142,850
|
|
|