|
Closing price on 2/19/2013
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
27,100 |
| Split-adjusted Price |
5.02 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
-0.30 / -1.82%
|
16.30
|
16.30
|
15.20
|
16.20
|
16.20
|
5.02
|
27,100
|
|
|
2/18/2013
|
+1.20 / +7.84%
|
15.30
|
16.70
|
15.30
|
16.50
|
16.50
|
5.12
|
30,700
|
|
|
2/8/2013
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
4.74
|
4,500
|
|
|
2/7/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
14.30
|
15.20
|
15.20
|
4.71
|
5,000
|
|
|
2/6/2013
|
-0.30 / -1.94%
|
15.00
|
16.00
|
14.60
|
15.20
|
15.20
|
4.71
|
23,500
|
|
|
2/5/2013
|
-1.30 / -7.74%
|
17.10
|
17.10
|
15.50
|
15.50
|
15.50
|
4.81
|
10,314
|
|
|
2/4/2013
|
+1.00 / +6.33%
|
17.50
|
17.60
|
16.00
|
16.80
|
16.80
|
5.21
|
19,700
|
|
|
2/1/2013
|
+0.80 / +5.33%
|
16.50
|
16.50
|
15.60
|
15.80
|
15.80
|
4.90
|
169,200
|
|
|
1/31/2013
|
+1.30 / +9.49%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.65
|
26,000
|
|
|
1/30/2013
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.25
|
11,229
|
|
|
1/29/2013
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.88
|
4,900
|
|
|
1/28/2013
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.53
|
1,000
|
|
|
1/25/2013
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.22
|
1,700
|
|
|
1/24/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.95
|
3,000
|
|
|
1/23/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.95
|
0
|
|
|
1/22/2013
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.95
|
1,100
|
|
|
1/21/2013
|
-0.90 / -8.74%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.91
|
4,900
|
|
|
1/18/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.19
|
0
|
|
|
1/17/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.19
|
0
|
|
|
1/16/2013
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.19
|
0
|
|
|
1/15/2013
|
-1.00 / -9.09%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
3.10
|
22,400
|
|
|
1/14/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
0
|
|
|
1/11/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
0
|
|
|
1/10/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
0
|
|
|
1/9/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
0
|
|
|
1/8/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
0
|
|
|
1/7/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
0
|
|
|
1/4/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
0
|
|
|
1/3/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
0
|
|
|
1/2/2013
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
100
|
|
|