|
Closing price on 7/11/2014
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.60 |
| Volume |
100 |
| Split-adjusted Price |
3.51 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
100
|
|
|
7/10/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
2,800
|
|
|
7/9/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.69
|
3.70
|
7,800
|
|
|
7/8/2014
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
9,100
|
|
|
7/7/2014
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.50
|
3.31
|
13,800
|
|
|
7/4/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
5,600
|
|
|
7/3/2014
|
+0.10 / +2.78%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.44
|
3.60
|
9,100
|
|
|
7/2/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
1,000
|
|
|
7/1/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
200
|
|
|
6/30/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
6/27/2014
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.60
|
1,400
|
|
|
6/26/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.41
|
0
|
|
|
6/25/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.41
|
200
|
|
|
6/24/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
0
|
|
|
6/23/2014
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
3.51
|
1,300
|
|
|
6/20/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
1,100
|
|
|
6/19/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.51
|
3.60
|
33,800
|
|
|
6/18/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
0
|
|
|
6/17/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.51
|
29,400
|
|
|
6/16/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
500
|
|
|
6/13/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.68
|
3.51
|
3,600
|
|
|
6/12/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.65
|
3.51
|
2,500
|
|
|
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
|
|
|