|
Closing price on 11/17/2010
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
3,200 |
| Split-adjusted Price |
9.15 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2010
|
+0.10 / +1.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.44
|
9.15
|
3,200
|
|
|
11/16/2010
|
-0.20 / -2.11%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.40
|
9.06
|
4,500
|
|
|
11/15/2010
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.75
|
9.25
|
2,200
|
|
|
11/12/2010
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.00
|
9.94
|
9.74
|
11,900
|
|
|
11/11/2010
|
-0.60 / -5.66%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.04
|
9.74
|
12,200
|
|
|
11/10/2010
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
10.32
|
9,900
|
|
|
11/9/2010
|
-0.80 / -6.78%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.01
|
10.71
|
17,300
|
|
|
11/8/2010
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.77
|
11.49
|
2,000
|
|
|
11/5/2010
|
+0.60 / +5.56%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.17
|
11.10
|
5,500
|
|
|
11/4/2010
|
+0.30 / +2.86%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.81
|
10.52
|
3,800
|
|
|
11/3/2010
|
-0.30 / -2.78%
|
11.60
|
11.60
|
10.20
|
10.50
|
10.54
|
10.22
|
11,300
|
|
|
11/2/2010
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.90
|
10.52
|
5,000
|
|
|
11/1/2010
|
-0.60 / -5.17%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.11
|
10.71
|
7,000
|
|
|
10/29/2010
|
+0.10 / +0.87%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.61
|
11.29
|
9,200
|
|
|
10/28/2010
|
-0.50 / -4.17%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.61
|
11.20
|
1,400
|
|
|
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
|
|
|