|
Closing price on 3/8/2017
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
6,100 |
| Split-adjusted Price |
5.43 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.63
|
5.43
|
6,100
|
|
|
3/7/2017
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
5.48
|
1,300
|
|
|
3/6/2017
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
5.31
|
4,600
|
|
|
3/3/2017
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.48
|
100
|
|
|
3/2/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.31
|
4,000
|
|
|
3/1/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.31
|
0
|
|
|
2/28/2017
|
+0.30 / +3.26%
|
8.80
|
9.50
|
8.80
|
9.50
|
8.80
|
5.31
|
300
|
|
|
2/27/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.15
|
0
|
|
|
2/24/2017
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.15
|
200
|
|
|
2/23/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.81
|
0
|
|
|
2/22/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.81
|
20
|
|
|
2/21/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.81
|
0
|
|
|
2/20/2017
|
0.00 / 0.00%
|
7.80
|
8.60
|
7.80
|
8.60
|
7.80
|
4.81
|
352
|
|
|
2/17/2017
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.81
|
100
|
|
|
2/16/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.59
|
0
|
|
|
2/15/2017
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.59
|
300
|
|
|
2/14/2017
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.19
|
200
|
|
|
2/13/2017
|
-0.40 / -5.48%
|
8.00
|
8.00
|
6.90
|
6.90
|
7.45
|
3.86
|
204
|
|
|
2/10/2017
|
-0.70 / -8.75%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.08
|
100
|
|
|
2/9/2017
|
-0.80 / -9.09%
|
8.00
|
8.60
|
8.00
|
8.00
|
8.58
|
4.47
|
5,200
|
|
|
2/8/2017
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
4.92
|
5,117
|
|
|
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
|
|
|