|
Closing price on 5/21/2013
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
9,000 |
| Split-adjusted Price |
3.35 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
3.35
|
9,000
|
|
|
5/20/2013
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
3.35
|
6,100
|
|
|
5/17/2013
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
3.29
|
20,200
|
|
|
5/16/2013
|
-0.10 / -0.93%
|
10.00
|
10.90
|
9.80
|
10.70
|
10.70
|
3.32
|
3,600
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.35
|
0
|
|
|
5/14/2013
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
3.35
|
10,100
|
|
|
5/13/2013
|
-0.20 / -1.80%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.90
|
3.38
|
800
|
|
|
5/10/2013
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.00
|
11.10
|
11.10
|
3.44
|
6,200
|
|
|
5/9/2013
|
+0.50 / +4.72%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.44
|
400
|
|
|
5/8/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.29
|
85
|
|
|
5/7/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.60
|
3.29
|
5,300
|
|
|
5/6/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.26
|
300
|
|
|
5/3/2013
|
+0.30 / +2.94%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.50
|
3.26
|
2,600
|
|
|
5/2/2013
|
-0.30 / -2.86%
|
11.30
|
11.30
|
10.20
|
10.20
|
10.20
|
3.16
|
400
|
|
|
4/26/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.26
|
1,000
|
|
|
4/25/2013
|
-0.80 / -7.08%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.26
|
500
|
|
|
4/24/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.50
|
71
|
|
|
4/23/2013
|
-0.10 / -0.88%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.30
|
3.50
|
600
|
|
|
4/22/2013
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.53
|
500
|
|
|
4/18/2013
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
3.41
|
12,600
|
|
|
4/17/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
3.41
|
6,900
|
|
|
4/16/2013
|
-0.80 / -6.78%
|
11.00
|
11.20
|
10.70
|
11.00
|
11.00
|
3.41
|
31,300
|
|
|
4/15/2013
|
-1.30 / -9.92%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.66
|
500
|
|
|
4/12/2013
|
+1.00 / +8.26%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.06
|
100
|
|
|
4/11/2013
|
+1.10 / +10.00%
|
10.10
|
12.10
|
10.00
|
12.10
|
12.10
|
3.75
|
24,000
|
|
|
4/10/2013
|
-1.20 / -9.84%
|
11.00
|
12.20
|
11.00
|
11.00
|
11.00
|
3.41
|
84,200
|
|
|
4/9/2013
|
-1.30 / -9.63%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.78
|
100
|
|
|
4/8/2013
|
-1.40 / -9.40%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
4.19
|
21,000
|
|
|
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
|
|
|