|
Closing price on 5/31/2012
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.10 |
| Volume |
1,100 |
| Split-adjusted Price |
3.99 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
1,100
|
|
|
5/30/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
100
|
|
|
5/29/2012
|
-0.20 / -4.76%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.89
|
10,500
|
|
|
5/28/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.14
|
4.09
|
3,200
|
|
|
5/25/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.09
|
1,300
|
|
|
5/24/2012
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
3.89
|
19,800
|
|
|
5/23/2012
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
1,100
|
|
|
5/22/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
4.19
|
12,800
|
|
|
5/21/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.19
|
4.09
|
9,800
|
|
|
5/18/2012
|
-0.40 / -9.09%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.04
|
3.89
|
27,500
|
|
|
5/17/2012
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.28
|
2,500
|
|
|
5/16/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.33
|
4.38
|
7,400
|
|
|
5/15/2012
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.32
|
4.38
|
16,600
|
|
|
5/14/2012
|
-0.30 / -6.12%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.61
|
4.48
|
20,900
|
|
|
5/11/2012
|
-0.10 / -2.00%
|
5.30
|
5.30
|
4.90
|
4.90
|
5.17
|
4.77
|
53,700
|
|
|
5/10/2012
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.87
|
27,800
|
|
|
5/9/2012
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.58
|
31,600
|
|
|
5/8/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.28
|
21,600
|
|
|
5/7/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.09
|
37,700
|
|
|
5/4/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
3.89
|
8,000
|
|
|
5/3/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
3.89
|
34,800
|
|
|
5/2/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.80
|
4.10
|
3.95
|
3.99
|
9,500
|
|
|
4/27/2012
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.84
|
3.89
|
9,400
|
|
|
4/26/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.70
|
8,900
|
|
|
4/25/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.76
|
3.70
|
29,700
|
|
|
4/24/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
2,400
|
|
|
4/23/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.60
|
3,000
|
|
|
4/20/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.60
|
3,600
|
|
|
4/19/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
3.51
|
6,500
|
|
|
4/18/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
3.60
|
7,500
|
|
|