Closing price on 6/25/2012
|
|
Open |
3.80 |
High |
3.90 |
Low |
3.80 |
Volume |
3,200 |
Split-adjusted Price |
3.80 |
|
|
LO5 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.80
|
3,200
|
|
6/22/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
0
|
|
6/21/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
3.80
|
900
|
|
6/20/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
300
|
|
6/19/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.80
|
2,800
|
|
6/18/2012
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
3.80
|
2,300
|
|
6/15/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
100
|
|
6/14/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.89
|
4,500
|
|
6/13/2012
|
-0.10 / -2.38%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
3.99
|
600
|
|
6/12/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.04
|
4.09
|
1,000
|
|
6/11/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.09
|
100
|
|
6/8/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.14
|
4.09
|
5,900
|
|
6/7/2012
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.13
|
4.09
|
22,500
|
|
6/6/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
1,700
|
|
6/5/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
3.99
|
600
|
|
6/4/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
3.89
|
800
|
|
6/1/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
600
|
|
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
|
|
|