|
Closing price on 3/1/2012
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
3,400 |
| Split-adjusted Price |
3.12 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.12
|
3,400
|
|
|
2/29/2012
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.23
|
1,000
|
|
|
2/28/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.20
|
6,100
|
|
|
2/27/2012
|
+0.70 / +6.31%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
3.20
|
12,800
|
|
|
2/24/2012
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
3.01
|
15,100
|
|
|
2/23/2012
|
+0.40 / +3.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
2.93
|
14,400
|
|
|
2/22/2012
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.82
|
100
|
|
|
2/21/2012
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.77
|
6,300
|
|
|
2/20/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
2.85
|
6,000
|
|
|
2/17/2012
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.79
|
13,600
|
|
|
2/16/2012
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.63
|
2,100
|
|
|
2/15/2012
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.79
|
0
|
|
|
2/14/2012
|
-0.50 / -4.85%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
2.66
|
4,200
|
|
|
2/13/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.79
|
0
|
|
|
2/10/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
2.77
|
2,500
|
|
|
2/9/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.77
|
0
|
|
|
2/8/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.77
|
600
|
|
|
2/7/2012
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.77
|
100
|
|
|
2/6/2012
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.71
|
0
|
|
|
2/3/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.66
|
3,100
|
|
|
2/2/2012
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
2.66
|
14,400
|
|
|
2/1/2012
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.50
|
700
|
|
|
1/31/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.41
|
14,000
|
|
|
1/30/2012
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
2.31
|
1,200
|
|
|
1/20/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.17
|
0
|
|
|
1/19/2012
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.20
|
2,000
|
|
|
1/18/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.14
|
0
|
|
|
1/17/2012
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.14
|
300
|
|
|
1/16/2012
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.09
|
1,000
|
|
|
1/13/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.22
|
100
|
|
|