Closing price on 9/18/2015
|
|
Open |
9.00 |
High |
9.00 |
Low |
8.60 |
Volume |
2,700 |
Split-adjusted Price |
4.36 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2015
|
-0.90 / -9.47%
|
9.00
|
9.00
|
8.60
|
8.60
|
9.00
|
4.36
|
2,700
|
|
9/17/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.82
|
0
|
|
9/16/2015
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.82
|
100
|
|
9/15/2015
|
+0.70 / +8.24%
|
9.30
|
9.30
|
8.40
|
9.20
|
8.50
|
4.67
|
3,949
|
|
9/14/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.31
|
0
|
|
9/11/2015
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
4.31
|
2,800
|
|
9/10/2015
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.36
|
100
|
|
9/9/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.01
|
0
|
|
9/8/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.01
|
0
|
|
9/7/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.01
|
0
|
|
9/4/2015
|
-0.80 / -9.20%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.01
|
700
|
|
9/3/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
9/1/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
8/31/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
8/28/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
4,000
|
|
8/27/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
8/26/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
4,600
|
|
8/25/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.46
|
0
|
|
8/24/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.46
|
400
|
|
8/21/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
8/20/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
8/19/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
8/18/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
8/17/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
71
|
|
8/14/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
8/13/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
0
|
|
8/12/2015
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.41
|
1,800
|
|
8/11/2015
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.82
|
3,114
|
|
8/10/2015
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.92
|
2,000
|
|
8/7/2015
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.27
|
2,000
|
|
|