|
Closing price on 7/23/2012
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
400 |
| Split-adjusted Price |
3.60 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.60
|
400
|
|
|
7/20/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.69
|
3.60
|
2,300
|
|
|
7/19/2012
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.74
|
3.41
|
500
|
|
|
7/18/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
7/17/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
500
|
|
|
7/16/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
7/13/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.60
|
1,400
|
|
|
7/12/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.46
|
3.60
|
2,100
|
|
|
7/11/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
800
|
|
|
7/10/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
|
7/9/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
|
7/6/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
|
7/5/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
|
7/4/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
500
|
|
|
7/3/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
|
7/2/2012
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.61
|
3.70
|
2,700
|
|
|
6/29/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.62
|
3.70
|
1,000
|
|
|
6/28/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
11,200
|
|
|
6/27/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
0
|
|
|
6/26/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
0
|
|
|
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
|
|
|