|
Closing price on 5/17/2012
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
2,500 |
| Split-adjusted Price |
4.31 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.90
|
4.31
|
2,500
|
|
|
5/16/2012
|
+0.40 / +2.94%
|
13.80
|
14.00
|
13.00
|
14.00
|
14.00
|
4.34
|
5,728
|
|
|
5/15/2012
|
+0.70 / +5.43%
|
13.40
|
13.60
|
12.70
|
13.60
|
13.60
|
4.22
|
9,127
|
|
|
5/14/2012
|
-0.40 / -3.01%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
4.00
|
9,100
|
|
|
5/11/2012
|
-0.70 / -5.00%
|
13.30
|
14.00
|
13.20
|
13.30
|
13.30
|
4.12
|
11,100
|
|
|
5/10/2012
|
-1.00 / -6.67%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
4.34
|
20,300
|
|
|
5/9/2012
|
+0.60 / +4.17%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.00
|
4.65
|
27,600
|
|
|
5/8/2012
|
+0.90 / +6.67%
|
14.40
|
14.40
|
13.50
|
14.40
|
14.40
|
4.46
|
58,550
|
|
|
5/7/2012
|
+0.80 / +6.30%
|
13.50
|
13.50
|
12.70
|
13.50
|
13.50
|
4.19
|
27,669
|
|
|
5/4/2012
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
3.94
|
33,600
|
|
|
5/3/2012
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
3.69
|
6,800
|
|
|
5/2/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
3.72
|
10,200
|
|
|
4/27/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.72
|
3,000
|
|
|
4/26/2012
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.66
|
2,400
|
|
|
4/25/2012
|
+0.10 / +0.83%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.10
|
3.75
|
9,000
|
|
|
4/24/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.72
|
100
|
|
|
4/23/2012
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.66
|
23,100
|
|
|
4/20/2012
|
+0.60 / +5.31%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
3.69
|
2,300
|
|
|
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
|
|
|