|
Closing price on 2/26/2014
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
1,400 |
| Split-adjusted Price |
4.63 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2014
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
4.63
|
1,400
|
|
|
2/25/2014
|
+0.50 / +4.42%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
4.67
|
4,250
|
|
|
2/24/2014
|
+0.10 / +0.89%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.30
|
4.47
|
18,600
|
|
|
2/21/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.43
|
1,300
|
|
|
2/20/2014
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
4.43
|
5,500
|
|
|
2/19/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
4.63
|
1,300
|
|
|
2/18/2014
|
+0.10 / +0.86%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
4.63
|
10,200
|
|
|
2/17/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
4.59
|
4,900
|
|
|
2/14/2014
|
+0.60 / +5.45%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
4.59
|
4,300
|
|
|
2/13/2014
|
+0.30 / +2.80%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
4.35
|
10,400
|
|
|
2/12/2014
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.23
|
2,500
|
|
|
2/11/2014
|
+0.20 / +1.92%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.19
|
2,700
|
|
|
2/10/2014
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
4.12
|
4,200
|
|
|
2/7/2014
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.96
|
10,500
|
|
|
2/6/2014
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
4.04
|
1,300
|
|
|
1/27/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.16
|
0
|
|
|
1/24/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.16
|
300
|
|
|
1/23/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.16
|
2,000
|
|
|
1/22/2014
|
+0.90 / +9.38%
|
10.40
|
10.50
|
9.30
|
10.50
|
10.50
|
4.16
|
14,300
|
|
|
1/21/2014
|
+0.50 / +5.49%
|
9.10
|
10.00
|
9.10
|
9.60
|
9.60
|
3.80
|
7,610
|
|
|
1/20/2014
|
+0.80 / +9.64%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.60
|
2,100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.28
|
0
|
|
|
1/16/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.28
|
0
|
|
|
1/15/2014
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.28
|
3,800
|
|
|
1/14/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
3.21
|
700
|
|
|
1/13/2014
|
+0.20 / +2.56%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
3.17
|
2,500
|
|
|
1/10/2014
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.09
|
2,000
|
|
|
1/9/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.17
|
500
|
|
|
1/8/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.17
|
100
|
|
|
1/7/2014
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.13
|
1,500
|
|
|