|
Closing price on 2/24/2012
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
2,300 |
| Split-adjusted Price |
3.21 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.31
|
3.21
|
2,300
|
|
|
2/23/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.21
|
3,000
|
|
|
2/22/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.34
|
3.31
|
4,500
|
|
|
2/21/2012
|
-0.10 / -3.03%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.24
|
3.12
|
3,600
|
|
|
2/20/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.26
|
3.21
|
10,600
|
|
|
2/17/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.12
|
3,100
|
|
|
2/16/2012
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
2/15/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.00
|
3.40
|
3.25
|
3.31
|
5,000
|
|
|
2/14/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
2,900
|
|
|
2/13/2012
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
3.02
|
4,000
|
|
|
2/10/2012
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.21
|
5,400
|
|
|
2/9/2012
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.41
|
1,500
|
|
|
2/8/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
100
|
|
|
2/7/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
2,100
|
|
|
2/6/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
3,700
|
|
|
2/3/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
800
|
|
|
2/2/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
1,800
|
|
|
2/1/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.21
|
2,500
|
|
|
1/31/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.44
|
3.31
|
500
|
|
|
1/30/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
700
|
|
|
1/20/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.36
|
3.31
|
1,300
|
|
|
1/19/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
1/18/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.19
|
3.12
|
2,700
|
|
|
1/17/2012
|
-0.10 / -3.03%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.22
|
3.12
|
2,300
|
|
|
1/16/2012
|
-0.20 / -5.71%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.35
|
3.21
|
1,000
|
|
|
1/13/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
200
|
|
|
1/12/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.21
|
800
|
|
|
1/11/2012
|
-0.20 / -5.56%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.50
|
3.31
|
1,800
|
|
|
1/10/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
500
|
|
|
1/9/2012
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
|