|
Closing price on 2/8/2010
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
11,500 |
| Split-adjusted Price |
11.39 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.75
|
11.39
|
11,500
|
|
|
2/5/2010
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.17
|
1,000
|
|
|
2/4/2010
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.68
|
2,000
|
|
|
2/3/2010
|
-0.80 / -6.15%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.88
|
1,800
|
|
|
2/2/2010
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.66
|
100
|
|
|
2/1/2010
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.33
|
12.17
|
6,800
|
|
|
1/29/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.17
|
1,500
|
|
|
1/28/2010
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.81
|
12.17
|
3,500
|
|
|
1/27/2010
|
-0.60 / -4.55%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.75
|
12.27
|
2,000
|
|
|
1/26/2010
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.85
|
100
|
|
|
1/25/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.14
|
2,000
|
|
|
1/22/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.14
|
0
|
|
|
1/21/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.14
|
0
|
|
|
1/20/2010
|
-0.90 / -6.25%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.14
|
3,200
|
|
|
1/19/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.02
|
0
|
|
|
1/18/2010
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.02
|
100
|
|
|
1/15/2010
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.83
|
900
|
|
|
1/14/2010
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.95
|
400
|
|
|
1/13/2010
|
+0.70 / +5.30%
|
13.00
|
13.90
|
12.30
|
13.90
|
12.48
|
13.53
|
2,600
|
|
|
1/12/2010
|
-0.80 / -5.71%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.24
|
12.85
|
7,200
|
|
|
1/11/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.12
|
13.63
|
1,300
|
|
|
1/8/2010
|
-0.70 / -4.76%
|
14.00
|
15.30
|
14.00
|
14.00
|
14.02
|
13.63
|
11,100
|
|
|
1/7/2010
|
-1.10 / -6.96%
|
16.00
|
16.00
|
14.70
|
14.70
|
14.94
|
14.31
|
4,900
|
|
|
1/6/2010
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.38
|
100
|
|
|
1/5/2010
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.51
|
6,800
|
|
|
1/4/2010
|
+1.00 / +7.63%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.99
|
13.73
|
3,700
|
|
|
12/31/2009
|
-0.90 / -6.43%
|
14.90
|
14.90
|
13.10
|
13.10
|
13.17
|
12.76
|
10,500
|
|
|
12/30/2009
|
-1.00 / -6.67%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.05
|
13.63
|
2,100
|
|
|
12/29/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.61
|
100
|
|
|
12/28/2009
|
-1.30 / -7.98%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.84
|
14.61
|
5,500
|
|
|