Closing price on 4/21/2015
|
|
Open |
9.80 |
High |
9.80 |
Low |
9.00 |
Volume |
10,600 |
Split-adjusted Price |
4.14 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2015
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.00
|
9.70
|
9.04
|
4.14
|
10,600
|
|
4/20/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
3,800
|
|
4/17/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
0
|
|
4/16/2015
|
+0.20 / +2.06%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.67
|
4.23
|
300
|
|
4/15/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.14
|
0
|
|
4/14/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.14
|
0
|
|
4/13/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.14
|
0
|
|
4/10/2015
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.53
|
4.14
|
800
|
|
4/9/2015
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.05
|
100
|
|
4/8/2015
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.84
|
500
|
|
4/7/2015
|
-0.10 / -1.04%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.00
|
4.05
|
1,416
|
|
4/6/2015
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.30
|
4.10
|
300
|
|
4/3/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.84
|
0
|
|
4/2/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.84
|
22
|
|
4/1/2015
|
-0.60 / -6.25%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.87
|
3.84
|
12,559
|
|
3/31/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.10
|
0
|
|
3/30/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.10
|
0
|
|
3/27/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.10
|
27
|
|
3/26/2015
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.46
|
4.10
|
17,500
|
|
3/25/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.10
|
0
|
|
3/24/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.10
|
0
|
|
3/23/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.10
|
5,900
|
|
3/20/2015
|
+0.60 / +6.67%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.65
|
4.10
|
213
|
|
3/19/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.84
|
0
|
|
3/18/2015
|
-0.80 / -8.16%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.84
|
100
|
|
3/17/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.18
|
0
|
|
3/16/2015
|
+0.10 / +1.03%
|
9.00
|
10.30
|
9.00
|
9.80
|
9.80
|
4.18
|
1,800
|
|
3/13/2015
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.14
|
1,050
|
|
3/12/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.10
|
1,000
|
|
3/11/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.10
|
0
|
|
|