|
Closing price on 2/17/2011
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
9,200 |
| Split-adjusted Price |
8.96 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2011
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.21
|
8.96
|
9,200
|
|
|
2/16/2011
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.51
|
9.25
|
10,400
|
|
|
2/15/2011
|
-0.70 / -6.80%
|
10.60
|
10.60
|
9.60
|
9.60
|
9.69
|
9.35
|
9,600
|
|
|
2/14/2011
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.03
|
0
|
|
|
2/11/2011
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.25
|
9.74
|
200
|
|
|
2/10/2011
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.32
|
10.03
|
14,000
|
|
|
2/9/2011
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.03
|
600
|
|
|
2/8/2011
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.44
|
0
|
|
|
1/28/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.67
|
9.35
|
1,700
|
|
|
1/27/2011
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
9.35
|
500
|
|
|
1/26/2011
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.25
|
0
|
|
|
1/25/2011
|
-0.30 / -3.09%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.46
|
9.15
|
4,700
|
|
|
1/24/2011
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.44
|
3,600
|
|
|
1/21/2011
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.03
|
3,000
|
|
|
1/20/2011
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.01
|
9.64
|
5,400
|
|
|
1/19/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.74
|
0
|
|
|
1/18/2011
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.74
|
500
|
|
|
1/17/2011
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.01
|
10.13
|
4,100
|
|
|
1/14/2011
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.90
|
10.20
|
9.96
|
9.93
|
2,300
|
|
|
1/13/2011
|
-0.10 / -1.00%
|
10.60
|
10.60
|
9.90
|
9.90
|
10.58
|
9.64
|
4,100
|
|
|
1/12/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.96
|
9.74
|
2,700
|
|
|
1/11/2011
|
-0.10 / -1.00%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.39
|
9.64
|
4,000
|
|
|
1/10/2011
|
-0.50 / -4.76%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.07
|
9.74
|
10,900
|
|
|
1/7/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.22
|
2,900
|
|
|
1/6/2011
|
+0.40 / +3.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.22
|
4,300
|
|
|
1/5/2011
|
-0.50 / -4.72%
|
10.80
|
10.80
|
10.00
|
10.10
|
10.22
|
9.83
|
15,200
|
|
|
1/4/2011
|
+0.10 / +0.95%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.68
|
10.32
|
3,000
|
|
|
12/31/2010
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.22
|
100
|
|
|
12/30/2010
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.39
|
10.13
|
2,700
|
|
|
12/29/2010
|
-0.80 / -7.21%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.32
|
10.03
|
3,200
|
|
|