|
Closing price on 3/29/2010
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
12.70 |
| Volume |
2,300 |
| Split-adjusted Price |
13.44 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2010
|
-0.40 / -2.82%
|
14.50
|
14.50
|
12.70
|
13.80
|
13.70
|
13.44
|
2,300
|
|
|
3/26/2010
|
+0.40 / +2.90%
|
14.90
|
14.90
|
13.20
|
14.20
|
13.55
|
13.83
|
1,900
|
|
|
3/25/2010
|
-1.00 / -6.76%
|
15.60
|
15.60
|
13.80
|
13.80
|
14.02
|
13.44
|
10,800
|
|
|
3/24/2010
|
+0.90 / +6.47%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
14.41
|
50,700
|
|
|
3/23/2010
|
+0.70 / +5.30%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.88
|
13.53
|
40,100
|
|
|
3/22/2010
|
+0.20 / +1.54%
|
12.90
|
13.20
|
12.50
|
13.20
|
13.04
|
12.85
|
13,600
|
|
|
3/19/2010
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.66
|
500
|
|
|
3/18/2010
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.95
|
100
|
|
|
3/17/2010
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.73
|
12.17
|
1,400
|
|
|
3/16/2010
|
-0.20 / -1.50%
|
12.40
|
13.10
|
12.40
|
13.10
|
12.54
|
12.76
|
1,200
|
|
|
3/15/2010
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.21
|
12.95
|
3,300
|
|
|
3/12/2010
|
-0.20 / -1.50%
|
12.30
|
13.10
|
12.20
|
13.10
|
12.55
|
12.76
|
6,200
|
|
|
3/11/2010
|
+0.30 / +2.31%
|
13.50
|
13.50
|
12.30
|
13.30
|
13.10
|
12.95
|
600
|
|
|
3/10/2010
|
+0.20 / +1.56%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.14
|
12.66
|
6,900
|
|
|
3/9/2010
|
+0.40 / +3.23%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.67
|
12.46
|
3,800
|
|
|
3/8/2010
|
+0.90 / +7.83%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.03
|
12.07
|
13,800
|
|
|
3/5/2010
|
-0.60 / -4.96%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.59
|
11.20
|
1,400
|
|
|
3/4/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
12.10
|
11.54
|
11.78
|
4,200
|
|
|
3/3/2010
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.78
|
100
|
|
|
3/2/2010
|
-1.40 / -10.77%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.29
|
1,000
|
|
|
3/1/2010
|
-0.10 / -0.76%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.33
|
12.66
|
600
|
|
|
2/26/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.76
|
0
|
|
|
2/25/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.76
|
0
|
|
|
2/24/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.76
|
0
|
|
|
2/23/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.76
|
0
|
|
|
2/22/2010
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.76
|
1,000
|
|
|
2/12/2010
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.46
|
100
|
|
|
2/11/2010
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.17
|
100
|
|
|
2/10/2010
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.49
|
100
|
|
|
2/9/2010
|
-0.70 / -5.98%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
10.71
|
18,200
|
|
|