|
Closing price on 3/30/2012
|
|
| Open |
10.30 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
12,500 |
| Split-adjusted Price |
3.32 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
-0.30 / -2.73%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.70
|
3.32
|
12,500
|
|
|
3/29/2012
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
3,000
|
|
|
3/28/2012
|
-0.30 / -2.59%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.30
|
3.50
|
6,000
|
|
|
3/27/2012
|
-1.20 / -9.38%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.60
|
100
|
|
|
3/26/2012
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
3.47
|
27,600
|
|
|
3/23/2012
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.80
|
3.47
|
13,500
|
|
|
3/22/2012
|
+0.20 / +1.60%
|
12.30
|
12.80
|
12.20
|
12.70
|
12.70
|
3.44
|
41,000
|
|
|
3/21/2012
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
3.39
|
12,500
|
|
|
3/20/2012
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
3.28
|
6,100
|
|
|
3/19/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
3.26
|
16,500
|
|
|
3/16/2012
|
+0.20 / +1.69%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
3.26
|
33,300
|
|
|
3/15/2012
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.20
|
3,000
|
|
|
3/14/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.01
|
0
|
|
|
3/13/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.01
|
5,000
|
|
|
3/12/2012
|
+0.10 / +0.91%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
3.01
|
4,500
|
|
|
3/9/2012
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.98
|
6,500
|
|
|
3/8/2012
|
-0.50 / -4.17%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
3.12
|
900
|
|
|
3/7/2012
|
-0.50 / -4.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
3.26
|
1,300
|
|
|
3/6/2012
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.39
|
300
|
|
|
3/5/2012
|
+0.80 / +6.90%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
3.36
|
23,500
|
|
|
3/2/2012
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.15
|
1,800
|
|
|
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
|
|
|