|
Closing price on 10/27/2010
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
11,500 |
| Split-adjusted Price |
11.68 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.30 / -2.44%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.91
|
11.68
|
11,500
|
|
|
10/26/2010
|
+0.50 / +4.24%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
11.98
|
16,200
|
|
|
10/25/2010
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.00
|
11.80
|
11.55
|
11.49
|
12,300
|
|
|
10/22/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.49
|
1,000
|
|
|
10/21/2010
|
+0.10 / +0.85%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.25
|
11.49
|
1,300
|
|
|
10/20/2010
|
-0.80 / -6.40%
|
12.70
|
12.70
|
11.70
|
11.70
|
11.79
|
11.39
|
28,700
|
|
|
10/19/2010
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.53
|
12.17
|
12,700
|
|
|
10/18/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.15
|
12.66
|
7,600
|
|
|
10/15/2010
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.03
|
12.66
|
4,600
|
|
|
10/14/2010
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.70
|
13.10
|
13.11
|
12.76
|
8,700
|
|
|
10/13/2010
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.02
|
12.76
|
5,300
|
|
|
10/12/2010
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.85
|
2,100
|
|
|
10/11/2010
|
-0.10 / -0.74%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.78
|
13.14
|
12,900
|
|
|
10/8/2010
|
-0.10 / -0.73%
|
13.90
|
14.00
|
13.30
|
13.60
|
13.93
|
13.24
|
17,100
|
|
|
10/7/2010
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.85
|
13.34
|
7,200
|
|
|
10/6/2010
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.74
|
13.53
|
18,800
|
|
|
10/5/2010
|
+0.10 / +0.73%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.33
|
13.44
|
14,800
|
|
|
10/4/2010
|
-0.20 / -1.44%
|
13.50
|
13.70
|
13.00
|
13.70
|
13.26
|
13.34
|
32,500
|
|
|
10/1/2010
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.78
|
13.53
|
16,600
|
|
|
9/30/2010
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.01
|
13.73
|
11,900
|
|
|
9/29/2010
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.21
|
13.73
|
17,600
|
|
|
9/28/2010
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.51
|
14.12
|
16,300
|
|
|
9/27/2010
|
+1.00 / +7.35%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.54
|
14.22
|
47,500
|
|
|
9/24/2010
|
-1.10 / -7.48%
|
14.60
|
14.70
|
13.60
|
13.60
|
14.06
|
13.24
|
43,800
|
|
|
9/23/2010
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.30
|
14.70
|
14.60
|
14.31
|
24,200
|
|
|
9/22/2010
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.72
|
14.41
|
8,500
|
|
|
9/21/2010
|
-0.10 / -0.68%
|
15.10
|
15.60
|
14.00
|
14.50
|
14.88
|
14.12
|
16,800
|
|
|
9/20/2010
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.70
|
14.22
|
11,800
|
|
|
9/17/2010
|
+0.60 / +4.26%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.64
|
14.31
|
37,600
|
|
|
9/16/2010
|
+0.20 / +1.44%
|
14.20
|
14.20
|
13.50
|
14.10
|
13.83
|
13.73
|
14,400
|
|
|