|
Closing price on 11/10/2015
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.30 |
| Volume |
300 |
| Split-adjusted Price |
3.31 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2015
|
-0.10 / -2.86%
|
3.80
|
3.80
|
3.30
|
3.40
|
3.55
|
3.31
|
300
|
|
|
11/9/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
0
|
|
|
11/6/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
1,000
|
|
|
11/5/2015
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
900
|
|
|
11/4/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
11/3/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
11/2/2015
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
100
|
|
|
10/30/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
0
|
|
|
10/29/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
0
|
|
|
10/28/2015
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.62
|
3.41
|
13,600
|
|
|
10/27/2015
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
100
|
|
|
10/26/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.54
|
3.51
|
37,900
|
|
|
10/23/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
15,000
|
|
|
10/22/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
200
|
|
|
10/21/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.51
|
900
|
|
|
10/20/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
0
|
|
|
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
|
|
|