|
|
Closing price on 4/19/2018
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
3,600 |
| Split-adjusted Price |
16.55 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.55
|
3,600
|
|
|
4/18/2018
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.64
|
1,000
|
|
|
4/17/2018
|
-0.90 / -4.52%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.29
|
16.55
|
1,100
|
|
|
4/16/2018
|
+0.50 / +2.58%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.91
|
17.33
|
700
|
|
|
4/13/2018
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.40
|
16.99
|
2,600
|
|
|
4/12/2018
|
+1.00 / +5.13%
|
20.50
|
22.90
|
20.00
|
20.50
|
21.77
|
17.86
|
3,700
|
|
|
4/11/2018
|
+0.50 / +2.63%
|
20.00
|
21.80
|
19.50
|
19.50
|
21.24
|
16.99
|
4,300
|
|
|
4/10/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.55
|
19,400
|
|
|
4/9/2018
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.55
|
700
|
|
|
4/6/2018
|
-0.90 / -4.71%
|
19.00
|
19.10
|
18.20
|
18.20
|
18.80
|
15.85
|
3,500
|
|
|
4/5/2018
|
-0.70 / -3.54%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.31
|
16.64
|
1,400
|
|
|
4/4/2018
|
-3.40 / -14.66%
|
19.80
|
20.50
|
19.80
|
19.80
|
19.98
|
17.25
|
3,300
|
|
|
4/3/2018
|
+2.30 / +11.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.21
|
1,300
|
|
|
4/2/2018
|
+1.80 / +9.42%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
18.21
|
100
|
|
|
3/30/2018
|
-2.30 / -10.75%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.15
|
16.64
|
1,900
|
|
|
3/29/2018
|
+0.50 / +2.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
18.64
|
0
|
|
|
3/28/2018
|
-2.90 / -12.18%
|
20.30
|
21.80
|
20.30
|
20.90
|
21.45
|
18.21
|
1,100
|
|
|
3/27/2018
|
+2.10 / +9.68%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.73
|
0
|
|
|
3/26/2018
|
-0.20 / -0.91%
|
23.00
|
24.80
|
21.70
|
21.70
|
23.82
|
18.90
|
4,300
|
|
|
3/23/2018
|
+1.30 / +6.31%
|
20.90
|
21.90
|
20.90
|
21.90
|
21.88
|
19.08
|
4,500
|
|
|
3/22/2018
|
-0.20 / -0.96%
|
20.80
|
21.50
|
20.60
|
20.60
|
20.95
|
17.94
|
8,300
|
|
|
3/21/2018
|
+1.60 / +8.33%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.58
|
18.12
|
5,500
|
|
|
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
|
|
|
|
|
|