|
Closing price on 3/31/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
5,200 |
| Split-adjusted Price |
7.98 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2011
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.23
|
7.98
|
5,200
|
|
|
3/30/2011
|
-0.10 / -1.16%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.82
|
8.28
|
1,100
|
|
|
3/29/2011
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.37
|
4,800
|
|
|
3/28/2011
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.96
|
500
|
|
|
3/25/2011
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.54
|
100
|
|
|
3/24/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.25
|
100
|
|
|
3/23/2011
|
-1.00 / -9.52%
|
9.60
|
9.60
|
8.90
|
9.50
|
9.04
|
9.25
|
4,400
|
|
|
3/22/2011
|
-0.20 / -1.87%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.38
|
10.22
|
7,500
|
|
|
3/21/2011
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
10.70
|
10.89
|
10.42
|
23,800
|
|
|
3/18/2011
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.62
|
10.42
|
5,100
|
|
|
3/17/2011
|
+0.40 / +4.04%
|
10.00
|
10.50
|
9.90
|
10.30
|
10.29
|
10.03
|
15,300
|
|
|
3/16/2011
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
9.64
|
3,100
|
|
|
3/15/2011
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.50
|
9.35
|
23,200
|
|
|
3/14/2011
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.64
|
0
|
|
|
3/11/2011
|
+0.70 / +7.69%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.92
|
9.54
|
2,000
|
|
|
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
|
|
|