|
Closing price on 3/10/2011
|
|
| Open |
9.20 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
6,100 |
| Split-adjusted Price |
8.86 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2011
|
+0.30 / +3.41%
|
9.20
|
9.70
|
9.10
|
9.10
|
9.38
|
8.86
|
6,100
|
|
|
3/9/2011
|
+0.20 / +2.33%
|
9.20
|
9.20
|
8.80
|
8.80
|
9.09
|
8.57
|
2,200
|
|
|
3/8/2011
|
-0.40 / -4.44%
|
9.00
|
9.60
|
8.60
|
8.60
|
9.10
|
8.37
|
5,000
|
|
|
3/7/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.76
|
1,000
|
|
|
3/4/2011
|
-0.40 / -4.44%
|
9.70
|
9.70
|
8.60
|
8.60
|
8.79
|
8.37
|
1,400
|
|
|
3/3/2011
|
-0.20 / -2.17%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.22
|
8.76
|
500
|
|
|
3/2/2011
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.96
|
5,500
|
|
|
3/1/2011
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.54
|
800
|
|
|
2/28/2011
|
+0.50 / +5.10%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.48
|
10.03
|
16,700
|
|
|
2/25/2011
|
+0.40 / +4.26%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.89
|
9.54
|
2,300
|
|
|
2/24/2011
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.15
|
0
|
|
|
2/23/2011
|
+0.20 / +2.22%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.37
|
8.96
|
5,000
|
|
|
2/22/2011
|
+0.40 / +4.65%
|
9.00
|
9.50
|
8.80
|
9.00
|
9.14
|
8.76
|
13,000
|
|
|
2/21/2011
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.94
|
8.37
|
3,400
|
|
|
2/18/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
8.96
|
12,000
|
|
|
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
|
|
|