|
Closing price on 6/11/2014
|
|
| Open |
3.20 |
| High |
3.60 |
| Low |
3.20 |
| Volume |
2,800 |
| Split-adjusted Price |
3.51 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2014
|
+0.10 / +2.86%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.59
|
3.51
|
2,800
|
|
|
6/10/2014
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.41
|
1,200
|
|
|
6/9/2014
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
200
|
|
|
6/6/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.41
|
7,500
|
|
|
6/5/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
400
|
|
|
6/4/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
3,600
|
|
|
6/3/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.42
|
3.51
|
10,100
|
|
|
6/2/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
400
|
|
|
5/30/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.54
|
3.51
|
3,600
|
|
|
5/29/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.51
|
2,200
|
|
|
5/28/2014
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
3.41
|
7,200
|
|
|
5/27/2014
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.63
|
3.60
|
5,000
|
|
|
5/26/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
200
|
|
|
5/23/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
600
|
|
|
5/22/2014
|
-0.40 / -10.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.64
|
3.51
|
50,600
|
|
|
5/21/2014
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.99
|
3.89
|
2,100
|
|
|
5/20/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
0
|
|
|
5/19/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
0
|
|
|
5/16/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
0
|
|
|
5/15/2014
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
100
|
|
|
5/14/2014
|
+0.10 / +2.50%
|
3.60
|
4.10
|
3.60
|
4.10
|
3.61
|
3.99
|
6,200
|
|
|
5/13/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
0
|
|
|
5/12/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
0
|
|
|
5/9/2014
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
1,200
|
|
|
5/8/2014
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
1,100
|
|
|
5/7/2014
|
+0.20 / +4.65%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.05
|
4.38
|
1,100
|
|
|
5/6/2014
|
-0.40 / -8.51%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.33
|
4.19
|
1,500
|
|
|
5/5/2014
|
+0.20 / +4.44%
|
4.10
|
4.70
|
4.10
|
4.70
|
4.30
|
4.58
|
300
|
|
|
4/29/2014
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.38
|
4,000
|
|
|
4/28/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.77
|
0
|
|
|