|
Closing price on 10/19/2015
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
1,000 |
| Split-adjusted Price |
3.41 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
1,000
|
|
|
10/16/2015
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
100
|
|
|
10/15/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.21
|
1,100
|
|
|
10/14/2015
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.41
|
3.21
|
16,100
|
|
|
10/13/2015
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.41
|
600
|
|
|
10/12/2015
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.20
|
3.41
|
11,500
|
|
|
10/9/2015
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
1,500
|
|
|
10/8/2015
|
+0.30 / +8.82%
|
3.20
|
3.70
|
3.10
|
3.70
|
3.13
|
3.60
|
14,000
|
|
|
10/7/2015
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.20
|
3.31
|
33,000
|
|
|
10/6/2015
|
-0.30 / -8.57%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.12
|
23,600
|
|
|
10/5/2015
|
-0.20 / -5.41%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.41
|
19,100
|
|
|
10/2/2015
|
+0.30 / +8.82%
|
3.30
|
3.70
|
3.10
|
3.70
|
3.14
|
3.60
|
61,700
|
|
|
10/1/2015
|
-0.30 / -8.11%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.31
|
27,200
|
|
|
9/30/2015
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.30
|
3.70
|
3.39
|
3.60
|
15,900
|
|
|
9/29/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
7,500
|
|
|
9/28/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
3,100
|
|
|
9/25/2015
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.67
|
3.51
|
22,900
|
|
|
9/24/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.76
|
3.80
|
22,600
|
|
|
9/23/2015
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.06
|
3.80
|
32,800
|
|
|
9/22/2015
|
+0.30 / +7.69%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.16
|
4.09
|
2,800
|
|
|
9/21/2015
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
2,600
|
|
|
9/18/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
0
|
|
|
9/17/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
0
|
|
|
9/16/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
500
|
|
|
9/15/2015
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.41
|
550
|
|
|
9/14/2015
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.69
|
3.51
|
18,400
|
|
|
9/11/2015
|
-0.40 / -9.09%
|
4.70
|
4.70
|
4.00
|
4.00
|
4.05
|
3.89
|
11,400
|
|
|
9/10/2015
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.38
|
4.28
|
20,800
|
|
|
9/9/2015
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
2,800
|
|
|
9/8/2015
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
1,100
|
|
|