|
Closing price on 7/27/2016
|
|
| Open |
5.50 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
8,433 |
| Split-adjusted Price |
2.93 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
-0.20 / -3.45%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.60
|
2.93
|
8,433
|
|
|
7/26/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.04
|
0
|
|
|
7/25/2016
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.04
|
1,042
|
|
|
7/22/2016
|
-0.50 / -8.62%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.40
|
2.78
|
25,000
|
|
|
7/21/2016
|
-0.60 / -9.38%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.93
|
3.04
|
15,063
|
|
|
7/20/2016
|
-0.70 / -9.86%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.53
|
3.35
|
18,500
|
|
|
7/19/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.72
|
0
|
|
|
7/18/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.72
|
0
|
|
|
7/15/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.72
|
0
|
|
|
7/14/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.72
|
0
|
|
|
7/13/2016
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.72
|
200
|
|
|
7/12/2016
|
-0.40 / -5.48%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.98
|
3.61
|
12,036
|
|
|
7/11/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.82
|
14
|
|
|
7/8/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.82
|
0
|
|
|
7/7/2016
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.82
|
278
|
|
|
7/6/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.61
|
0
|
|
|
7/5/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.61
|
0
|
|
|
7/4/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.61
|
0
|
|
|
7/1/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.61
|
2
|
|
|
6/30/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.61
|
0
|
|
|
6/29/2016
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.61
|
100
|
|
|
6/28/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.30
|
5,914
|
|
|
6/27/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.30
|
0
|
|
|
6/24/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.30
|
100
|
|
|
6/23/2016
|
-0.70 / -10.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.30
|
1,200
|
|
|
6/22/2016
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.67
|
100
|
|
|
6/21/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.03
|
91
|
|
|
6/20/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.03
|
50
|
|
|
6/17/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.03
|
20,000
|
|
|
6/16/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.03
|
0
|
|
|