|
Closing price on 4/5/2013
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
22,500 |
| Split-adjusted Price |
4.62 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
4.62
|
22,500
|
|
|
4/4/2013
|
-0.90 / -5.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
4.65
|
21,600
|
|
|
4/3/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
4.93
|
1,400
|
|
|
4/2/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.96
|
0
|
|
|
4/1/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.96
|
200
|
|
|
3/29/2013
|
+0.80 / +5.26%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
4.96
|
1,200
|
|
|
3/28/2013
|
-1.10 / -6.75%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.71
|
200
|
|
|
3/27/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
5.05
|
700
|
|
|
3/26/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.05
|
0
|
|
|
3/25/2013
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.00
|
16.30
|
16.30
|
5.05
|
6,300
|
|
|
3/22/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
4.96
|
3,100
|
|
|
3/21/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
4.96
|
10,800
|
|
|
3/20/2013
|
-0.10 / -0.62%
|
16.10
|
16.50
|
16.00
|
16.00
|
16.00
|
4.96
|
4,100
|
|
|
3/19/2013
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.99
|
2,000
|
|
|
3/18/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.30
|
16.30
|
16.30
|
5.05
|
55,800
|
|
|
3/15/2013
|
+0.60 / +3.82%
|
15.90
|
16.50
|
15.80
|
16.30
|
16.30
|
5.05
|
19,700
|
|
|
3/14/2013
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
4.87
|
23,800
|
|
|
3/13/2013
|
+0.70 / +4.58%
|
16.40
|
16.40
|
15.50
|
16.00
|
16.00
|
4.96
|
2,100
|
|
|
3/12/2013
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
4.74
|
5,900
|
|
|
3/11/2013
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
4.81
|
8,000
|
|
|
3/8/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
4.74
|
1,500
|
|
|
3/7/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
4.74
|
9,500
|
|
|
3/6/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
4.74
|
15,800
|
|
|
3/5/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
4.74
|
22,300
|
|
|
3/4/2013
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
4.74
|
5,600
|
|
|
3/1/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.71
|
0
|
|
|
2/28/2013
|
-0.60 / -3.80%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
4.71
|
5,000
|
|
|
2/27/2013
|
+0.30 / +1.94%
|
15.70
|
15.80
|
15.20
|
15.80
|
15.80
|
4.90
|
5,500
|
|
|
2/26/2013
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.50
|
4.81
|
48,800
|
|
|
2/25/2013
|
+0.50 / +3.38%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
4.74
|
30,200
|
|
|