|
|
Closing price on 3/20/2018
|
|
| Open |
19.10 |
| High |
20.40 |
| Low |
19.10 |
| Volume |
2,200 |
| Split-adjusted Price |
16.73 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
-1.20 / -5.88%
|
19.10
|
20.40
|
19.10
|
19.20
|
19.34
|
16.73
|
2,200
|
|
|
3/19/2018
|
+1.30 / +6.81%
|
20.90
|
20.90
|
19.30
|
20.40
|
19.71
|
17.77
|
3,600
|
|
|
3/16/2018
|
+0.30 / +1.57%
|
19.10
|
20.00
|
19.00
|
19.40
|
19.11
|
16.90
|
6,710
|
|
|
3/15/2018
|
-1.10 / -5.45%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.24
|
16.64
|
4,300
|
|
|
3/14/2018
|
+0.20 / +1.00%
|
19.50
|
20.50
|
19.50
|
20.20
|
20.02
|
17.60
|
1,100
|
|
|
3/13/2018
|
0.00 / 0.00%
|
21.60
|
21.70
|
19.40
|
20.00
|
20.50
|
17.42
|
8,800
|
|
|
3/12/2018
|
-0.90 / -4.31%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.72
|
17.42
|
1,507
|
|
|
3/9/2018
|
-0.70 / -3.41%
|
19.80
|
21.80
|
19.80
|
19.80
|
20.85
|
17.25
|
5,910
|
|
|
3/8/2018
|
-1.30 / -5.96%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.28
|
17.86
|
1,400
|
|
|
3/7/2018
|
+0.70 / +3.32%
|
21.90
|
22.30
|
20.80
|
21.80
|
21.53
|
18.99
|
16,633
|
|
|
3/6/2018
|
+0.60 / +2.93%
|
18.20
|
22.00
|
18.10
|
21.10
|
20.85
|
18.38
|
29,617
|
|
|
3/5/2018
|
+1.30 / +6.77%
|
20.50
|
22.00
|
19.20
|
20.50
|
20.85
|
17.86
|
3,000
|
|
|
3/2/2018
|
-0.10 / -0.50%
|
20.00
|
20.50
|
18.50
|
19.90
|
19.15
|
17.33
|
4,300
|
|
|
3/1/2018
|
-0.40 / -1.96%
|
20.00
|
20.50
|
19.00
|
20.00
|
19.58
|
17.42
|
3,300
|
|
|
2/28/2018
|
-0.60 / -2.86%
|
19.50
|
20.40
|
19.00
|
20.40
|
19.49
|
17.77
|
9,600
|
|
|
2/27/2018
|
-1.10 / -4.98%
|
20.10
|
21.90
|
19.20
|
21.00
|
20.59
|
18.29
|
19,500
|
|
|
2/26/2018
|
-0.10 / -0.45%
|
21.00
|
22.90
|
21.00
|
22.10
|
21.71
|
19.25
|
12,800
|
|
|
2/23/2018
|
-0.10 / -0.47%
|
21.00
|
23.50
|
21.00
|
21.10
|
22.23
|
18.38
|
3,300
|
|
|
2/22/2018
|
-1.80 / -7.83%
|
21.40
|
21.40
|
20.70
|
21.20
|
20.83
|
18.47
|
14,800
|
|
|
2/21/2018
|
-0.20 / -0.86%
|
23.60
|
23.60
|
20.10
|
23.00
|
21.42
|
20.04
|
4,100
|
|
|
2/13/2018
|
-0.90 / -3.83%
|
23.60
|
25.60
|
22.30
|
22.60
|
23.17
|
19.69
|
8,700
|
|
|
2/12/2018
|
+2.10 / +9.81%
|
22.00
|
24.00
|
21.60
|
23.50
|
22.31
|
20.47
|
18,900
|
|
|
2/9/2018
|
-1.00 / -4.44%
|
22.30
|
22.30
|
20.00
|
21.50
|
21.41
|
18.73
|
4,800
|
|
|
2/8/2018
|
+1.20 / +5.63%
|
22.20
|
24.00
|
21.50
|
22.50
|
22.25
|
19.60
|
17,300
|
|
|
2/7/2018
|
+1.50 / +7.58%
|
21.00
|
21.30
|
20.00
|
21.30
|
20.94
|
18.55
|
16,800
|
|
|
2/6/2018
|
+0.30 / +1.54%
|
19.70
|
20.00
|
18.10
|
19.80
|
18.64
|
17.25
|
38,900
|
|
|
2/5/2018
|
-0.20 / -1.02%
|
20.00
|
20.40
|
19.10
|
19.50
|
19.53
|
16.99
|
20,700
|
|
|
2/2/2018
|
-0.70 / -3.35%
|
17.80
|
23.00
|
17.80
|
20.20
|
19.71
|
17.60
|
44,750
|
|
|
2/1/2018
|
-3.30 / -13.64%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.91
|
18.21
|
24,500
|
|
|
1/31/2018
|
-3.10 / -11.36%
|
28.40
|
28.40
|
24.20
|
24.20
|
24.52
|
21.08
|
18,600
|
|
|
|
|
|