|
Closing price on 3/27/2012
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
7,000 |
| Split-adjusted Price |
3.80 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.80
|
7,000
|
|
|
3/26/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
3.89
|
18,300
|
|
|
3/23/2012
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.79
|
3.70
|
2,700
|
|
|
3/22/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
3,300
|
|
|
3/21/2012
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.84
|
3.80
|
21,700
|
|
|
3/20/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.66
|
3.60
|
17,200
|
|
|
3/19/2012
|
-0.40 / -10.26%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.41
|
10,500
|
|
|
3/16/2012
|
-0.20 / -4.88%
|
3.60
|
3.90
|
3.50
|
3.90
|
3.67
|
3.80
|
9,000
|
|
|
3/15/2012
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.95
|
3.99
|
4,500
|
|
|
3/14/2012
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.80
|
3,100
|
|
|
3/13/2012
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.07
|
3.99
|
7,400
|
|
|
3/12/2012
|
-0.10 / -2.50%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.03
|
3.80
|
9,700
|
|
|
3/9/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
1,000
|
|
|
3/8/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
0
|
|
|
3/7/2012
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.02
|
3.99
|
5,600
|
|
|
3/6/2012
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.92
|
3.89
|
17,700
|
|
|
3/5/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
6,900
|
|
|
3/2/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.63
|
3.60
|
2,800
|
|
|
3/1/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
0
|
|
|
2/29/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
200
|
|
|
2/28/2012
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.35
|
3.21
|
1,100
|
|
|
2/27/2012
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
3.41
|
6,100
|
|
|
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
|
|
|