Closing price on 7/18/2011
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.00 |
Volume |
2,500 |
Split-adjusted Price |
4.87 |
|
|
LO5 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2011
|
-0.30 / -5.66%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.04
|
4.87
|
2,500
|
|
7/15/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.16
|
0
|
|
7/14/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.16
|
0
|
|
7/13/2011
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.16
|
100
|
|
7/12/2011
|
-0.10 / -1.89%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.22
|
5.06
|
1,600
|
|
7/11/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.36
|
5.16
|
2,000
|
|
7/8/2011
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.25
|
5.16
|
8,700
|
|
7/7/2011
|
-0.30 / -5.45%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.22
|
5.06
|
6,600
|
|
7/6/2011
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.36
|
100
|
|
7/5/2011
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.44
|
5.45
|
500
|
|
7/4/2011
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.26
|
100
|
|
7/1/2011
|
+0.30 / +6.00%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.10
|
5.16
|
200
|
|
6/30/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.07
|
4.87
|
3,900
|
|
6/29/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.02
|
4.87
|
600
|
|
6/28/2011
|
-0.30 / -5.66%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
4.87
|
9,800
|
|
6/27/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.18
|
5.16
|
7,200
|
|
6/24/2011
|
-0.30 / -5.36%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.35
|
5.16
|
16,100
|
|
6/23/2011
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.45
|
1,100
|
|
6/22/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
5.84
|
1,100
|
|
6/21/2011
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.70
|
5.65
|
200
|
|
6/20/2011
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.36
|
1,600
|
|
6/17/2011
|
-0.60 / -10.34%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.21
|
5.06
|
25,300
|
|
6/16/2011
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.47
|
5.65
|
24,500
|
|
6/15/2011
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.83
|
5.65
|
10,500
|
|
6/14/2011
|
-0.40 / -6.25%
|
6.00
|
6.60
|
6.00
|
6.00
|
6.17
|
5.84
|
13,300
|
|
6/13/2011
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.23
|
100
|
|
6/10/2011
|
+0.20 / +3.08%
|
6.00
|
6.80
|
6.00
|
6.70
|
6.72
|
6.52
|
16,400
|
|
6/9/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.44
|
6.33
|
10,200
|
|
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
|
|
|