|
Closing price on 3/20/2014
|
|
| Open |
11.10 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
6,648 |
| Split-adjusted Price |
4.55 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
4.55
|
6,648
|
|
|
3/19/2014
|
+0.30 / +2.68%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
4.55
|
4,314
|
|
|
3/18/2014
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
4.43
|
6,986
|
|
|
3/17/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
4.39
|
3,100
|
|
|
3/14/2014
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
4.39
|
2,683
|
|
|
3/13/2014
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
4.31
|
2,900
|
|
|
3/12/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.35
|
83
|
|
|
3/11/2014
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
4.35
|
3,000
|
|
|
3/10/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.43
|
49
|
|
|
3/7/2014
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
4.43
|
1,600
|
|
|
3/6/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.43
|
1,000
|
|
|
3/5/2014
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
4.43
|
5,400
|
|
|
3/4/2014
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.10
|
4.39
|
2,717
|
|
|
3/3/2014
|
-0.40 / -3.51%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
4.35
|
2,000
|
|
|
2/28/2014
|
+0.20 / +1.79%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.51
|
1,900
|
|
|
2/27/2014
|
-0.50 / -4.27%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
4.43
|
1,800
|
|
|
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
|
|
|