|
Closing price on 6/4/2013
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.40 |
| Volume |
4,000 |
| Split-adjusted Price |
3.53 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.53
|
4,000
|
|
|
6/3/2013
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
3.53
|
8,800
|
|
|
5/31/2013
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
3.50
|
23,500
|
|
|
5/30/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.47
|
4,800
|
|
|
5/29/2013
|
+0.20 / +1.82%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.20
|
3.47
|
7,600
|
|
|
5/28/2013
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.41
|
100
|
|
|
5/27/2013
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
3.38
|
6,256
|
|
|
5/24/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.35
|
4,000
|
|
|
5/23/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.35
|
4,300
|
|
|
5/22/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.35
|
5,000
|
|
|
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
|
|
|