|
Closing price on 5/31/2016
|
|
| Open |
53.50 |
| High |
53.70 |
| Low |
53.30 |
| Volume |
6,300 |
| Split-adjusted Price |
18.25 |
|
|
LDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
+0.20 / +0.37%
|
53.50
|
53.70
|
53.30
|
53.70
|
53.46
|
18.25
|
6,300
|
|
|
5/30/2016
|
-0.20 / -0.37%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.00
|
18.18
|
1,000
|
|
|
5/27/2016
|
+1.00 / +1.90%
|
52.70
|
54.40
|
52.70
|
53.70
|
53.28
|
18.25
|
4,000
|
|
|
5/26/2016
|
-0.60 / -1.13%
|
53.10
|
53.10
|
52.70
|
52.70
|
53.03
|
17.91
|
4,600
|
|
|
5/25/2016
|
0.00 / 0.00%
|
53.30
|
53.50
|
53.10
|
53.30
|
53.23
|
18.11
|
6,900
|
|
|
5/24/2016
|
-1.70 / -3.09%
|
52.50
|
54.80
|
52.50
|
53.30
|
53.21
|
18.11
|
18,200
|
|
|
5/23/2016
|
+2.50 / +4.76%
|
52.50
|
55.00
|
52.50
|
55.00
|
53.04
|
18.69
|
23,100
|
|
|
5/20/2016
|
+0.10 / +0.19%
|
52.40
|
52.60
|
52.30
|
52.50
|
52.44
|
17.84
|
2,200
|
|
|
5/19/2016
|
+0.40 / +0.77%
|
51.80
|
53.50
|
51.80
|
52.40
|
52.00
|
17.81
|
4,000
|
|
|
5/18/2016
|
+0.20 / +0.39%
|
51.80
|
52.20
|
51.80
|
52.00
|
51.98
|
17.67
|
5,400
|
|
|
5/17/2016
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.70
|
51.80
|
51.88
|
17.60
|
7,500
|
|
|
5/16/2016
|
-0.70 / -1.32%
|
53.00
|
53.00
|
52.00
|
52.30
|
52.48
|
17.77
|
1,800
|
|
|
5/13/2016
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
53.00
|
52.70
|
18.01
|
13,400
|
|
|
5/12/2016
|
+1.00 / +1.92%
|
53.10
|
53.10
|
52.00
|
53.00
|
52.00
|
18.01
|
9,000
|
|
|
5/11/2016
|
-2.00 / -3.70%
|
53.00
|
53.00
|
51.50
|
52.00
|
52.09
|
17.67
|
31,396
|
|
|
5/10/2016
|
+2.20 / +4.25%
|
56.00
|
56.00
|
52.00
|
54.00
|
54.40
|
18.35
|
22,500
|
|
|
5/9/2016
|
+4.70 / +9.98%
|
51.50
|
51.80
|
51.50
|
51.80
|
51.65
|
17.60
|
108,133
|
|
|
5/6/2016
|
+4.20 / +9.79%
|
46.00
|
47.10
|
45.00
|
47.10
|
46.74
|
16.01
|
76,500
|
|
|
5/5/2016
|
-2.00 / -4.45%
|
42.80
|
42.90
|
42.80
|
42.90
|
42.80
|
14.58
|
700
|
|
|
5/4/2016
|
+3.50 / +8.45%
|
43.40
|
44.90
|
43.40
|
44.90
|
44.15
|
15.26
|
2,700
|
|
|
4/29/2016
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
14.07
|
0
|
|
|
4/28/2016
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
14.07
|
0
|
|
|
4/27/2016
|
+0.40 / +0.98%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
14.07
|
100
|
|
|
4/26/2016
|
+1.90 / +4.86%
|
41.30
|
41.50
|
41.00
|
41.00
|
41.35
|
13.93
|
6,700
|
|
|
4/25/2016
|
+1.10 / +2.89%
|
40.90
|
41.00
|
39.10
|
39.10
|
39.81
|
13.29
|
5,900
|
|
|
4/22/2016
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
12.91
|
0
|
|
|
4/21/2016
|
-3.30 / -7.99%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
12.91
|
200
|
|
|
4/20/2016
|
+2.30 / +5.90%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
14.04
|
100
|
|
|
4/19/2016
|
-1.50 / -3.70%
|
37.50
|
39.00
|
37.50
|
39.00
|
38.00
|
13.25
|
300
|
|
|
4/15/2016
|
-4.50 / -10.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
13.76
|
600
|
|
|