|
Closing price on 4/19/2011
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
6.90 |
| Volume |
3,100 |
| Split-adjusted Price |
6.72 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2011
|
-0.50 / -6.76%
|
7.80
|
7.80
|
6.90
|
6.90
|
6.93
|
6.72
|
3,100
|
|
|
4/18/2011
|
-0.50 / -6.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.21
|
400
|
|
|
4/15/2011
|
+0.20 / +2.60%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.95
|
7.69
|
4,000
|
|
|
4/14/2011
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.50
|
100
|
|
|
4/13/2011
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.11
|
600
|
|
|
4/8/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.40
|
700
|
|
|
4/7/2011
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.40
|
500
|
|
|
4/6/2011
|
-0.40 / -4.94%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
7.50
|
2,100
|
|
|
4/5/2011
|
+0.70 / +9.46%
|
8.10
|
8.10
|
7.60
|
8.10
|
7.67
|
7.89
|
2,300
|
|
|
4/4/2011
|
-0.60 / -7.50%
|
8.40
|
8.40
|
7.40
|
7.40
|
7.59
|
7.21
|
15,500
|
|
|
4/1/2011
|
-0.20 / -2.44%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.87
|
7.79
|
11,000
|
|
|
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
|
|
|