|
Closing price on 7/17/2012
|
|
| Open |
10.30 |
| High |
11.40 |
| Low |
10.30 |
| Volume |
1,900 |
| Split-adjusted Price |
3.53 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.70 / +6.54%
|
10.30
|
11.40
|
10.30
|
11.40
|
11.40
|
3.53
|
1,900
|
|
|
7/16/2012
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.32
|
2,500
|
|
|
7/13/2012
|
+0.20 / +1.79%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
3.53
|
4,500
|
|
|
7/12/2012
|
+0.30 / +2.75%
|
10.50
|
11.20
|
10.20
|
11.20
|
11.20
|
3.47
|
300
|
|
|
7/11/2012
|
+0.80 / +7.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.38
|
100
|
|
|
7/10/2012
|
-0.70 / -6.48%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
3.13
|
800
|
|
|
7/9/2012
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.35
|
1,600
|
|
|
7/6/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.57
|
85
|
|
|
7/5/2012
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
3.57
|
400
|
|
|
7/4/2012
|
-0.50 / -4.17%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
3.57
|
2,700
|
|
|
7/3/2012
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.72
|
100
|
|
|
7/2/2012
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.97
|
100
|
|
|
6/29/2012
|
0.00 / 0.00%
|
11.20
|
12.50
|
11.20
|
12.00
|
12.00
|
3.72
|
500
|
|
|
6/28/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.72
|
0
|
|
|
6/27/2012
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.72
|
100
|
|
|
6/26/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.81
|
0
|
|
|
6/25/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.81
|
0
|
|
|
6/22/2012
|
-0.60 / -4.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.81
|
500
|
|
|
6/21/2012
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.90
|
4.00
|
300
|
|
|
6/20/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.84
|
1,600
|
|
|
6/19/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.84
|
0
|
|
|
6/18/2012
|
+0.10 / +0.81%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
3.84
|
2,085
|
|
|
6/15/2012
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.81
|
100
|
|
|
6/14/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.72
|
0
|
|
|
6/13/2012
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.72
|
100
|
|
|
6/12/2012
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.63
|
100
|
|
|
6/11/2012
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
3.88
|
600
|
|
|
6/8/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.88
|
0
|
|
|
6/7/2012
|
+0.50 / +4.17%
|
12.50
|
12.50
|
11.50
|
12.50
|
12.50
|
3.88
|
3,700
|
|
|
6/6/2012
|
-0.50 / -4.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
3.72
|
4,000
|
|
|