|
Closing price on 5/11/2011
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
600 |
| Split-adjusted Price |
6.82 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
6.82
|
600
|
|
|
5/10/2011
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.72
|
600
|
|
|
5/9/2011
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.56
|
6.33
|
1,700
|
|
|
5/6/2011
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
6.62
|
2,400
|
|
|
5/5/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.91
|
1,000
|
|
|
5/4/2011
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.02
|
6.82
|
2,400
|
|
|
4/29/2011
|
+0.10 / +1.41%
|
7.20
|
7.50
|
7.00
|
7.20
|
7.35
|
7.01
|
2,600
|
|
|
4/28/2011
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.91
|
100
|
|
|
4/27/2011
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.52
|
300
|
|
|
4/26/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.82
|
400
|
|
|
4/25/2011
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.82
|
100
|
|
|
4/22/2011
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.43
|
100
|
|
|
4/21/2011
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.04
|
6,100
|
|
|
4/20/2011
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.52
|
6.33
|
2,000
|
|
|
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
|
|
|