|
Closing price on 10/22/2012
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
400 |
| Split-adjusted Price |
2.60 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2012
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.60
|
400
|
|
|
10/19/2012
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.64
|
800
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.48
|
0
|
|
|
10/17/2012
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.48
|
4,800
|
|
|
10/16/2012
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.54
|
0
|
|
|
10/15/2012
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
2.64
|
2,100
|
|
|
10/12/2012
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.60
|
5,600
|
|
|
10/11/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.67
|
3,000
|
|
|
10/10/2012
|
-0.20 / -2.27%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.67
|
2,000
|
|
|
10/9/2012
|
-0.40 / -4.35%
|
8.60
|
9.40
|
8.60
|
8.80
|
8.80
|
2.73
|
1,400
|
|
|
10/8/2012
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.85
|
100
|
|
|
10/5/2012
|
+0.40 / +4.82%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.70
|
2.70
|
5,700
|
|
|
10/4/2012
|
-0.40 / -4.60%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
2.57
|
4,400
|
|
|
10/3/2012
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.70
|
100
|
|
|
10/2/2012
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.82
|
1,100
|
|
|
10/1/2012
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.01
|
1,200
|
|
|
9/28/2012
|
-0.50 / -4.59%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
3.22
|
1,200
|
|
|
9/27/2012
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.38
|
100
|
|
|
9/26/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.19
|
100
|
|
|
9/25/2012
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.07
|
1,500
|
|
|
9/24/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.13
|
100
|
|
|
9/21/2012
|
+0.60 / +6.74%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.95
|
1,600
|
|
|
9/20/2012
|
-0.50 / -5.32%
|
8.80
|
9.30
|
8.80
|
8.90
|
8.90
|
2.76
|
400
|
|
|
9/19/2012
|
+0.40 / +4.44%
|
8.40
|
9.40
|
8.40
|
9.40
|
9.40
|
2.91
|
200
|
|
|
9/18/2012
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.00
|
2.79
|
3,400
|
|
|
9/17/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.88
|
0
|
|
|
9/14/2012
|
-0.60 / -6.12%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.20
|
2.85
|
600
|
|
|
9/13/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.04
|
0
|
|
|
9/12/2012
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.04
|
100
|
|
|
9/11/2012
|
-0.60 / -5.61%
|
10.00
|
10.70
|
10.00
|
10.10
|
10.10
|
3.13
|
1,200
|
|
|