|
|
Closing price on 2/27/2018
|
|
| Open |
20.10 |
| High |
21.90 |
| Low |
19.20 |
| Volume |
19,500 |
| Split-adjusted Price |
18.79 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
-1.10 / -4.98%
|
20.10
|
21.90
|
19.20
|
21.00
|
20.59
|
18.79
|
19,500
|
|
|
2/26/2018
|
-0.10 / -0.45%
|
21.00
|
22.90
|
21.00
|
22.10
|
21.71
|
19.78
|
12,800
|
|
|
2/23/2018
|
-0.10 / -0.47%
|
21.00
|
23.50
|
21.00
|
21.10
|
22.23
|
18.88
|
3,300
|
|
|
2/22/2018
|
-1.80 / -7.83%
|
21.40
|
21.40
|
20.70
|
21.20
|
20.83
|
18.97
|
14,800
|
|
|
2/21/2018
|
-0.20 / -0.86%
|
23.60
|
23.60
|
20.10
|
23.00
|
21.42
|
20.58
|
4,100
|
|
|
2/13/2018
|
-0.90 / -3.83%
|
23.60
|
25.60
|
22.30
|
22.60
|
23.17
|
20.23
|
8,700
|
|
|
2/12/2018
|
+2.10 / +9.81%
|
22.00
|
24.00
|
21.60
|
23.50
|
22.31
|
21.03
|
18,900
|
|
|
2/9/2018
|
-1.00 / -4.44%
|
22.30
|
22.30
|
20.00
|
21.50
|
21.41
|
19.24
|
4,800
|
|
|
2/8/2018
|
+1.20 / +5.63%
|
22.20
|
24.00
|
21.50
|
22.50
|
22.25
|
20.14
|
17,300
|
|
|
2/7/2018
|
+1.50 / +7.58%
|
21.00
|
21.30
|
20.00
|
21.30
|
20.94
|
19.06
|
16,800
|
|
|
2/6/2018
|
+0.30 / +1.54%
|
19.70
|
20.00
|
18.10
|
19.80
|
18.64
|
17.72
|
38,900
|
|
|
2/5/2018
|
-0.20 / -1.02%
|
20.00
|
20.40
|
19.10
|
19.50
|
19.53
|
17.45
|
20,700
|
|
|
2/2/2018
|
-0.70 / -3.35%
|
17.80
|
23.00
|
17.80
|
20.20
|
19.71
|
18.08
|
44,750
|
|
|
2/1/2018
|
-3.30 / -13.64%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.91
|
18.70
|
24,500
|
|
|
1/31/2018
|
-3.10 / -11.36%
|
28.40
|
28.40
|
24.20
|
24.20
|
24.52
|
21.66
|
18,600
|
|
|
1/30/2018
|
+0.90 / +3.41%
|
30.00
|
30.30
|
26.90
|
27.30
|
28.39
|
24.43
|
42,750
|
|
|
1/29/2018
|
+3.40 / +14.78%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.39
|
23.63
|
55,200
|
|
|
1/26/2018
|
+2.70 / +13.30%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.58
|
42,300
|
|
|
1/25/2018
|
+2.50 / +14.04%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.28
|
18.17
|
22,000
|
|
|
1/24/2018
|
+2.30 / +14.84%
|
16.00
|
17.80
|
16.00
|
17.80
|
17.68
|
15.93
|
28,300
|
|
|
1/23/2018
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.87
|
2,000
|
|
|
1/22/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.32
|
0
|
|
|
1/19/2018
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.32
|
1,000
|
|
|
1/18/2018
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.20
|
14.77
|
2,100
|
|
|
1/17/2018
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.14
|
0
|
|
|
1/16/2018
|
-0.80 / -4.76%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.75
|
14.32
|
10,000
|
|
|
1/15/2018
|
+0.90 / +5.66%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.42
|
15.04
|
5,100
|
|
|
1/12/2018
|
+0.60 / +4.00%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.93
|
13.96
|
10,300
|
|
|
1/11/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.38
|
13.42
|
800
|
|
|
1/10/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.42
|
15,600
|
|
|
|
|
|