|
Closing price on 4/19/2012
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
3,700 |
| Split-adjusted Price |
3.50 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
-0.40 / -3.42%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
3.50
|
3,700
|
|
|
4/18/2012
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
3.63
|
1,100
|
|
|
4/17/2012
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.75
|
7,300
|
|
|
4/16/2012
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
3.78
|
20,800
|
|
|
4/13/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.66
|
400
|
|
|
4/12/2012
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.50
|
12.00
|
12.00
|
3.72
|
4,100
|
|
|
4/11/2012
|
+0.70 / +6.09%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.20
|
3.78
|
24,100
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
3.57
|
6,242
|
|
|
4/9/2012
|
+0.60 / +5.50%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
3.57
|
5,200
|
|
|
4/6/2012
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
3.38
|
5,921
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.10
|
10.50
|
10.50
|
3.26
|
7,000
|
|
|
4/4/2012
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.26
|
1,000
|
|
|
4/3/2012
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.41
|
2,500
|
|
|
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
|
|
|