|
Closing price on 2/13/2014
|
|
| Open |
3.80 |
| High |
4.20 |
| Low |
3.80 |
| Volume |
8,600 |
| Split-adjusted Price |
4.09 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
3.82
|
4.09
|
8,600
|
|
|
2/12/2014
|
-0.10 / -2.33%
|
3.90
|
4.20
|
3.90
|
4.20
|
3.90
|
4.09
|
10,500
|
|
|
2/11/2014
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.19
|
2,100
|
|
|
2/10/2014
|
-0.20 / -4.08%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.50
|
4.58
|
7,600
|
|
|
2/7/2014
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.77
|
100
|
|
|
2/6/2014
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.67
|
200
|
|
|
1/27/2014
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.28
|
500
|
|
|
1/24/2014
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
200
|
|
|
1/23/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
1/22/2014
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
100
|
|
|
1/21/2014
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.38
|
100
|
|
|
1/20/2014
|
+0.30 / +7.32%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.28
|
200
|
|
|
1/17/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
1/16/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
1/15/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.03
|
3.99
|
300
|
|
|
1/14/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
1/13/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
1/10/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
1/9/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
1/8/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.99
|
200
|
|
|
1/7/2014
|
-0.20 / -4.76%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.81
|
3.89
|
6,700
|
|
|
1/6/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.09
|
0
|
|
|
1/3/2014
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.09
|
200
|
|
|
1/2/2014
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
200
|
|
|
12/31/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.66
|
3.60
|
2,500
|
|
|
12/30/2013
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
500
|
|
|
12/27/2013
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.66
|
3.60
|
10,200
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.70
|
3.80
|
7,100
|
|
|
12/25/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.76
|
3.80
|
6,100
|
|
|
12/24/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
|