|
Closing price on 1/16/2013
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
9,400 |
| Split-adjusted Price |
3.12 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2013
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.42
|
3.12
|
9,400
|
|
|
1/15/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.45
|
3.12
|
8,300
|
|
|
1/14/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
2,100
|
|
|
1/11/2013
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.45
|
3.21
|
4,700
|
|
|
1/10/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.31
|
3,700
|
|
|
1/9/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.31
|
23,400
|
|
|
1/8/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.31
|
9,300
|
|
|
1/7/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.31
|
5,400
|
|
|
1/4/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.43
|
3.41
|
21,800
|
|
|
1/3/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.32
|
3.21
|
23,600
|
|
|
1/2/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.29
|
3.21
|
7,800
|
|
|
12/28/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.02
|
10,300
|
|
|
12/27/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.82
|
6,000
|
|
|
12/26/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.79
|
2.73
|
9,000
|
|
|
12/25/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.63
|
6,200
|
|
|
12/24/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
2.53
|
29,100
|
|
|
12/21/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.43
|
11,400
|
|
|
12/20/2012
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.43
|
9,000
|
|
|
12/19/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.57
|
2.53
|
13,500
|
|
|
12/18/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.53
|
9,300
|
|
|
12/17/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.63
|
12,400
|
|
|
12/14/2012
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.63
|
3,300
|
|
|
12/13/2012
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.71
|
2.82
|
2,600
|
|
|
12/12/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.82
|
3,200
|
|
|
12/11/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.02
|
100
|
|
|
12/10/2012
|
+0.10 / +3.45%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.72
|
2.92
|
5,000
|
|
|
12/7/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.82
|
200
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.02
|
0
|
|
|
12/5/2012
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.02
|
100
|
|
|
12/4/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.21
|
0
|
|
|