|
Closing price on 7/1/2011
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
1,600 |
| Split-adjusted Price |
2.33 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.33
|
1,600
|
|
|
6/30/2011
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
6/29/2011
|
-0.60 / -6.59%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
2.31
|
1,800
|
|
|
6/28/2011
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.47
|
300
|
|
|
6/27/2011
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.63
|
100
|
|
|
6/24/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.47
|
0
|
|
|
6/23/2011
|
+0.60 / +7.06%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.47
|
500
|
|
|
6/22/2011
|
-0.30 / -3.41%
|
9.40
|
9.40
|
8.50
|
8.50
|
8.50
|
2.31
|
13,200
|
|
|
6/21/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
2,000
|
|
|
6/20/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
2,800
|
|
|
6/17/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
0
|
|
|
6/16/2011
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.39
|
2,200
|
|
|
6/15/2011
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.31
|
4,500
|
|
|
6/14/2011
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
2.41
|
3,100
|
|
|
6/13/2011
|
+0.20 / +2.22%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
2.50
|
600
|
|
|
6/10/2011
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
2.44
|
5,100
|
|
|
6/9/2011
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
2.52
|
3,000
|
|
|
6/8/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.50
|
0
|
|
|
6/7/2011
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.50
|
1,000
|
|
|
6/6/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.52
|
100
|
|
|
6/3/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.50
|
100
|
|
|
6/2/2011
|
+0.40 / +4.55%
|
8.20
|
9.20
|
8.20
|
9.20
|
9.20
|
2.50
|
4,500
|
|
|
6/1/2011
|
+0.50 / +6.02%
|
9.00
|
9.00
|
8.20
|
8.80
|
8.80
|
2.39
|
1,900
|
|
|
5/31/2011
|
-0.50 / -5.68%
|
9.20
|
9.20
|
8.20
|
8.30
|
8.30
|
2.25
|
600
|
|
|
5/30/2011
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.39
|
100
|
|
|
5/27/2011
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.25
|
500
|
|
|
5/26/2011
|
+0.30 / +3.90%
|
7.30
|
8.00
|
7.30
|
8.00
|
8.00
|
2.17
|
4,300
|
|
|
5/25/2011
|
-0.30 / -3.75%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.09
|
6,700
|
|
|
5/24/2011
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.17
|
3,100
|
|
|
5/23/2011
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.31
|
900
|
|
|