|
Closing price on 12/16/2010
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
18,300 |
| Split-adjusted Price |
10.42 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2010
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.77
|
10.42
|
18,300
|
|
|
12/15/2010
|
-0.20 / -1.82%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.36
|
10.52
|
1,500
|
|
|
12/14/2010
|
-0.80 / -6.78%
|
12.40
|
12.50
|
10.90
|
11.00
|
11.39
|
10.71
|
27,000
|
|
|
12/13/2010
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.74
|
11.49
|
12,000
|
|
|
12/10/2010
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
10.81
|
19,600
|
|
|
12/9/2010
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.20
|
10.60
|
10.37
|
10.32
|
14,000
|
|
|
12/8/2010
|
-0.80 / -6.90%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.81
|
10.52
|
16,900
|
|
|
12/7/2010
|
-0.70 / -5.69%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.64
|
11.29
|
26,800
|
|
|
12/6/2010
|
+0.30 / +2.50%
|
12.10
|
12.70
|
12.10
|
12.30
|
12.44
|
11.98
|
26,900
|
|
|
12/3/2010
|
+0.70 / +6.19%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.98
|
11.68
|
41,200
|
|
|
12/2/2010
|
+0.50 / +4.63%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.33
|
11.00
|
4,100
|
|
|
12/1/2010
|
-0.10 / -0.92%
|
11.50
|
11.60
|
10.80
|
10.80
|
11.30
|
10.52
|
27,900
|
|
|
11/30/2010
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.61
|
22,000
|
|
|
11/29/2010
|
+0.20 / +1.92%
|
11.00
|
11.00
|
9.80
|
10.60
|
10.24
|
10.32
|
7,600
|
|
|
11/26/2010
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
10.13
|
3,900
|
|
|
11/25/2010
|
0.00 / 0.00%
|
10.10
|
10.60
|
9.50
|
10.20
|
10.30
|
9.93
|
14,900
|
|
|
11/24/2010
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
9.93
|
3,500
|
|
|
11/23/2010
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.35
|
1,000
|
|
|
11/22/2010
|
+0.10 / +1.01%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.85
|
9.74
|
14,100
|
|
|
11/19/2010
|
-0.10 / -1.00%
|
10.70
|
10.70
|
9.90
|
9.90
|
10.04
|
9.64
|
1,900
|
|
|
11/18/2010
|
+0.60 / +6.38%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.98
|
9.74
|
12,500
|
|
|
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
|
|
|