Closing price on 6/8/2011
|
|
Open |
6.60 |
High |
6.60 |
Low |
6.60 |
Volume |
1,200 |
Split-adjusted Price |
6.43 |
|
|
LO5 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2011
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.43
|
1,200
|
|
6/7/2011
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.97
|
6.82
|
4,700
|
|
6/6/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.43
|
0
|
|
6/3/2011
|
+0.30 / +4.84%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.58
|
6.33
|
2,500
|
|
6/2/2011
|
+0.40 / +6.90%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.15
|
6.04
|
6,400
|
|
6/1/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.65
|
800
|
|
5/31/2011
|
-0.10 / -1.69%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.58
|
5.65
|
1,800
|
|
5/30/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.74
|
100
|
|
5/27/2011
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.75
|
5.74
|
12,900
|
|
5/26/2011
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.45
|
5,600
|
|
5/25/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.84
|
12,400
|
|
5/24/2011
|
-0.30 / -4.84%
|
6.50
|
6.50
|
5.90
|
5.90
|
6.35
|
5.74
|
5,100
|
|
5/23/2011
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.04
|
300
|
|
5/20/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.57
|
6.23
|
1,200
|
|
5/19/2011
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.33
|
3,000
|
|
5/18/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
6.04
|
1,300
|
|
5/17/2011
|
-0.40 / -5.97%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.49
|
6.13
|
800
|
|
5/16/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.52
|
0
|
|
5/13/2011
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
6.52
|
2,000
|
|
5/12/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.82
|
0
|
|
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
|
|
|