|
Closing price on 2/19/2013
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
4,500 |
| Split-adjusted Price |
3.51 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.67
|
3.51
|
4,500
|
|
|
2/18/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
0
|
|
|
2/8/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.41
|
200
|
|
|
2/7/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.48
|
3.41
|
2,500
|
|
|
2/6/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
100
|
|
|
2/5/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.60
|
3.31
|
5,900
|
|
|
2/4/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.58
|
3.31
|
5,200
|
|
|
2/1/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
100
|
|
|
1/31/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.43
|
3.41
|
400
|
|
|
1/30/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.31
|
1,000
|
|
|
1/29/2013
|
+0.30 / +9.68%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.46
|
3.31
|
8,200
|
|
|
1/28/2013
|
-0.50 / -13.89%
|
3.30
|
3.70
|
3.10
|
3.10
|
3.32
|
3.02
|
600
|
|
|
1/25/2013
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.44
|
3.51
|
8,300
|
|
|
1/24/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
2.90
|
3.30
|
2.98
|
3.21
|
20,100
|
|
|
1/23/2013
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.49
|
3.12
|
6,700
|
|
|
1/22/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.29
|
3.31
|
2,200
|
|
|
1/21/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.34
|
3.21
|
14,100
|
|
|
1/18/2013
|
+0.10 / +3.13%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.47
|
3.21
|
8,200
|
|
|
1/17/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
3.12
|
1,500
|
|
|
1/16/2013
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.42
|
3.12
|
9,400
|
|
|
1/15/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.45
|
3.12
|
8,300
|
|
|
1/14/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
2,100
|
|
|
1/11/2013
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.45
|
3.21
|
4,700
|
|
|
1/10/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.31
|
3,700
|
|
|
1/9/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.31
|
23,400
|
|
|
1/8/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.31
|
9,300
|
|
|
1/7/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.31
|
5,400
|
|
|
1/4/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.43
|
3.41
|
21,800
|
|
|
1/3/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.32
|
3.21
|
23,600
|
|
|
1/2/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.29
|
3.21
|
7,800
|
|
|