|
Closing price on 3/11/2013
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
8,000 |
| Split-adjusted Price |
4.81 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2013
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
4.81
|
8,000
|
|
|
3/8/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
4.74
|
1,500
|
|
|
3/7/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
4.74
|
9,500
|
|
|
3/6/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
4.74
|
15,800
|
|
|
3/5/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
4.74
|
22,300
|
|
|
3/4/2013
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
4.74
|
5,600
|
|
|
3/1/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.71
|
0
|
|
|
2/28/2013
|
-0.60 / -3.80%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
4.71
|
5,000
|
|
|
2/27/2013
|
+0.30 / +1.94%
|
15.70
|
15.80
|
15.20
|
15.80
|
15.80
|
4.90
|
5,500
|
|
|
2/26/2013
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.50
|
4.81
|
48,800
|
|
|
2/25/2013
|
+0.50 / +3.38%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
4.74
|
30,200
|
|
|
2/22/2013
|
-0.10 / -0.67%
|
16.20
|
16.20
|
14.50
|
14.80
|
14.80
|
4.59
|
4,600
|
|
|
2/21/2013
|
-0.40 / -2.61%
|
15.30
|
16.00
|
14.90
|
14.90
|
14.90
|
4.62
|
52,500
|
|
|
2/20/2013
|
-0.90 / -5.56%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
4.74
|
53,600
|
|
|
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
|
|
|