|
|
Closing price on 5/22/2018
|
|
| Open |
18.30 |
| High |
20.30 |
| Low |
18.30 |
| Volume |
8,300 |
| Split-adjusted Price |
17.68 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
+0.80 / +4.10%
|
18.30
|
20.30
|
18.30
|
20.30
|
19.03
|
17.68
|
8,300
|
|
|
5/21/2018
|
+0.40 / +2.09%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.99
|
400
|
|
|
5/18/2018
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.07
|
16.64
|
23,200
|
|
|
5/17/2018
|
-1.00 / -5.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
16.55
|
2,400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.42
|
0
|
|
|
5/15/2018
|
+1.00 / +5.26%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.98
|
17.42
|
500
|
|
|
5/14/2018
|
+0.10 / +0.53%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.33
|
16.55
|
1,500
|
|
|
5/11/2018
|
+0.50 / +2.63%
|
18.50
|
19.50
|
18.50
|
19.50
|
18.92
|
16.99
|
15,400
|
|
|
5/10/2018
|
-1.30 / -6.40%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
16.55
|
6,200
|
|
|
5/9/2018
|
-0.30 / -1.46%
|
17.50
|
20.30
|
17.50
|
20.30
|
19.99
|
17.68
|
900
|
|
|
5/8/2018
|
+1.60 / +8.42%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.53
|
17.94
|
300
|
|
|
5/7/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.55
|
1,100
|
|
|
5/4/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.55
|
100
|
|
|
5/3/2018
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.99
|
16.55
|
8,900
|
|
|
5/2/2018
|
-0.40 / -2.06%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
16.55
|
6,700
|
|
|
4/27/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.10
|
19.10
|
19.44
|
16.64
|
500
|
|
|
4/26/2018
|
-1.50 / -7.28%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.64
|
100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.94
|
0
|
|
|
4/23/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.94
|
0
|
|
|
4/20/2018
|
+2.00 / +10.53%
|
19.00
|
21.00
|
19.00
|
21.00
|
20.60
|
18.29
|
3,800
|
|
|
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
|
|
|
|
|
|