|
Closing price on 12/2/2015
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.50 |
| Volume |
23,500 |
| Split-adjusted Price |
4.38 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.38
|
23,500
|
|
|
12/1/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.77
|
0
|
|
|
11/30/2015
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.77
|
100
|
|
|
11/27/2015
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.38
|
1,500
|
|
|
11/26/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
5,000
|
|
|
11/25/2015
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
1,000
|
|
|
11/24/2015
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
3.70
|
3,500
|
|
|
11/23/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
11/20/2015
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
200
|
|
|
11/19/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
300
|
|
|
11/18/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
600
|
|
|
11/17/2015
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
100
|
|
|
11/16/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
0
|
|
|
11/13/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
0
|
|
|
11/12/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
100
|
|
|
11/11/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
0
|
|
|
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
|
|
|