|
Closing price on 1/3/2012
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
2,900 |
| Split-adjusted Price |
3.70 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.65
|
3.70
|
2,900
|
|
|
12/30/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
12/29/2011
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
100
|
|
|
12/28/2011
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.46
|
3.70
|
700
|
|
|
12/27/2011
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
200
|
|
|
12/26/2011
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
1,000
|
|
|
12/23/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
100
|
|
|
12/22/2011
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
500
|
|
|
12/21/2011
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.41
|
3,100
|
|
|
12/20/2011
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.31
|
2,100
|
|
|
12/19/2011
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.61
|
3.51
|
3,100
|
|
|
12/16/2011
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.76
|
3.70
|
900
|
|
|
12/15/2011
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.62
|
3.70
|
1,100
|
|
|
12/14/2011
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
5,000
|
|
|
12/13/2011
|
-0.40 / -9.52%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.83
|
3.70
|
6,100
|
|
|
12/12/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.20
|
4.05
|
4.09
|
1,300
|
|
|
12/9/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.09
|
100
|
|
|
12/8/2011
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
4.09
|
2,100
|
|
|
12/7/2011
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.29
|
4.28
|
13,800
|
|
|
12/6/2011
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.09
|
100
|
|
|
12/5/2011
|
+0.10 / +2.56%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
3.89
|
4,000
|
|
|
12/2/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
3,700
|
|
|
12/1/2011
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
1,000
|
|
|
11/30/2011
|
-0.20 / -5.41%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.54
|
3.41
|
2,000
|
|
|
11/29/2011
|
-0.20 / -5.13%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.70
|
3.60
|
17,400
|
|
|
11/28/2011
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
1,900
|
|
|
11/25/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
11/24/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
11/23/2011
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
100
|
|
|
11/22/2011
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
5,200
|
|
|