|
Closing price on 2/7/2017
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
7.80 |
| Volume |
3,200 |
| Split-adjusted Price |
4.81 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
7.80
|
8.60
|
8.57
|
4.81
|
3,200
|
|
|
2/6/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.81
|
5,000
|
|
|
2/3/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
4.81
|
5,100
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.75
|
5,000
|
|
|
1/25/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.75
|
6,300
|
|
|
1/24/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.75
|
11,400
|
|
|
1/23/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.75
|
5,071
|
|
|
1/20/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.75
|
5,000
|
|
|
1/19/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.75
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.75
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.75
|
3,000
|
|
|
1/16/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.75
|
3,000
|
|
|
1/13/2017
|
+0.60 / +7.59%
|
7.30
|
8.50
|
7.30
|
8.50
|
7.90
|
4.75
|
3,100
|
|
|
1/12/2017
|
-0.80 / -9.20%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.48
|
4.42
|
3,120
|
|
|
1/11/2017
|
+0.20 / +2.35%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.45
|
4.87
|
3,300
|
|
|
1/10/2017
|
+0.70 / +8.97%
|
7.30
|
8.50
|
7.30
|
8.50
|
7.30
|
4.75
|
200
|
|
|
1/9/2017
|
0.00 / 0.00%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.45
|
4.36
|
200
|
|
|
1/6/2017
|
-0.80 / -9.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.36
|
100
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
4.81
|
3,004
|
|
|
1/4/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.81
|
3,000
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.81
|
0
|
|
|
12/30/2016
|
-0.70 / -7.53%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.73
|
4.81
|
472
|
|
|
12/29/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.20
|
0
|
|
|
12/28/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.20
|
0
|
|
|
12/27/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.27
|
5.20
|
2,000
|
|
|
12/26/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.20
|
5,000
|
|
|
12/23/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
5.20
|
6,000
|
|
|
12/22/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.20
|
5,000
|
|
|
12/21/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.20
|
0
|
|
|
12/20/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.27
|
5.20
|
3,000
|
|
|