|
|
Closing price on 4/5/2018
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.10 |
| Volume |
1,400 |
| Split-adjusted Price |
17.09 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
-0.70 / -3.54%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.31
|
17.09
|
1,400
|
|
|
4/4/2018
|
-3.40 / -14.66%
|
19.80
|
20.50
|
19.80
|
19.80
|
19.98
|
17.72
|
3,300
|
|
|
4/3/2018
|
+2.30 / +11.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.76
|
1,300
|
|
|
4/2/2018
|
+1.80 / +9.42%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
18.70
|
100
|
|
|
3/30/2018
|
-2.30 / -10.75%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.15
|
17.09
|
1,900
|
|
|
3/29/2018
|
+0.50 / +2.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.15
|
0
|
|
|
3/28/2018
|
-2.90 / -12.18%
|
20.30
|
21.80
|
20.30
|
20.90
|
21.45
|
18.70
|
1,100
|
|
|
3/27/2018
|
+2.10 / +9.68%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.30
|
0
|
|
|
3/26/2018
|
-0.20 / -0.91%
|
23.00
|
24.80
|
21.70
|
21.70
|
23.82
|
19.42
|
4,300
|
|
|
3/23/2018
|
+1.30 / +6.31%
|
20.90
|
21.90
|
20.90
|
21.90
|
21.88
|
19.60
|
4,500
|
|
|
3/22/2018
|
-0.20 / -0.96%
|
20.80
|
21.50
|
20.60
|
20.60
|
20.95
|
18.44
|
8,300
|
|
|
3/21/2018
|
+1.60 / +8.33%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.58
|
18.62
|
5,500
|
|
|
3/20/2018
|
-1.20 / -5.88%
|
19.10
|
20.40
|
19.10
|
19.20
|
19.34
|
17.18
|
2,200
|
|
|
3/19/2018
|
+1.30 / +6.81%
|
20.90
|
20.90
|
19.30
|
20.40
|
19.71
|
18.26
|
3,600
|
|
|
3/16/2018
|
+0.30 / +1.57%
|
19.10
|
20.00
|
19.00
|
19.40
|
19.11
|
17.36
|
6,710
|
|
|
3/15/2018
|
-1.10 / -5.45%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.24
|
17.09
|
4,300
|
|
|
3/14/2018
|
+0.20 / +1.00%
|
19.50
|
20.50
|
19.50
|
20.20
|
20.02
|
18.08
|
1,100
|
|
|
3/13/2018
|
0.00 / 0.00%
|
21.60
|
21.70
|
19.40
|
20.00
|
20.50
|
17.90
|
8,800
|
|
|
3/12/2018
|
-0.90 / -4.31%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.72
|
17.90
|
1,507
|
|
|
3/9/2018
|
-0.70 / -3.41%
|
19.80
|
21.80
|
19.80
|
19.80
|
20.85
|
17.72
|
5,910
|
|
|
3/8/2018
|
-1.30 / -5.96%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.28
|
18.35
|
1,400
|
|
|
3/7/2018
|
+0.70 / +3.32%
|
21.90
|
22.30
|
20.80
|
21.80
|
21.53
|
19.51
|
16,633
|
|
|
3/6/2018
|
+0.60 / +2.93%
|
18.20
|
22.00
|
18.10
|
21.10
|
20.85
|
18.88
|
29,617
|
|
|
3/5/2018
|
+1.30 / +6.77%
|
20.50
|
22.00
|
19.20
|
20.50
|
20.85
|
18.35
|
3,000
|
|
|
3/2/2018
|
-0.10 / -0.50%
|
20.00
|
20.50
|
18.50
|
19.90
|
19.15
|
17.81
|
4,300
|
|
|
3/1/2018
|
-0.40 / -1.96%
|
20.00
|
20.50
|
19.00
|
20.00
|
19.58
|
17.90
|
3,300
|
|
|
2/28/2018
|
-0.60 / -2.86%
|
19.50
|
20.40
|
19.00
|
20.40
|
19.49
|
18.26
|
9,600
|
|
|
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
|
|
|
|
|
|