|
Closing price on 9/28/2012
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
1,200 |
| Split-adjusted Price |
3.22 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
-0.50 / -4.59%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
3.22
|
1,200
|
|
|
9/27/2012
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.38
|
100
|
|
|
9/26/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.19
|
100
|
|
|
9/25/2012
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.07
|
1,500
|
|
|
9/24/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.13
|
100
|
|
|
9/21/2012
|
+0.60 / +6.74%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.95
|
1,600
|
|
|
9/20/2012
|
-0.50 / -5.32%
|
8.80
|
9.30
|
8.80
|
8.90
|
8.90
|
2.76
|
400
|
|
|
9/19/2012
|
+0.40 / +4.44%
|
8.40
|
9.40
|
8.40
|
9.40
|
9.40
|
2.91
|
200
|
|
|
9/18/2012
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.00
|
2.79
|
3,400
|
|
|
9/17/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.88
|
0
|
|
|
9/14/2012
|
-0.60 / -6.12%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.20
|
2.85
|
600
|
|
|
9/13/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.04
|
0
|
|
|
9/12/2012
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.04
|
100
|
|
|
9/11/2012
|
-0.60 / -5.61%
|
10.00
|
10.70
|
10.00
|
10.10
|
10.10
|
3.13
|
1,200
|
|
|
9/10/2012
|
-0.80 / -6.96%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
3.32
|
2,000
|
|
|
9/7/2012
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.57
|
3,000
|
|
|
9/6/2012
|
+0.70 / +6.09%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.78
|
100
|
|
|
9/5/2012
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.50
|
11.50
|
11.50
|
3.57
|
4,600
|
|
|
9/4/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.35
|
500
|
|
|
8/31/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.13
|
100
|
|
|
8/30/2012
|
+0.20 / +2.15%
|
9.80
|
9.80
|
9.00
|
9.50
|
9.50
|
2.95
|
900
|
|
|
8/29/2012
|
-0.70 / -7.00%
|
9.30
|
10.00
|
9.30
|
9.30
|
9.30
|
2.88
|
1,352
|
|
|
8/28/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.10
|
0
|
|
|
8/27/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.10
|
0
|
|
|
8/24/2012
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
3.10
|
3,300
|
|
|
8/23/2012
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.10
|
2,000
|
|
|
8/22/2012
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.32
|
6,057
|
|
|
8/21/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.57
|
0
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.57
|
0
|
|
|
8/17/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.57
|
0
|
|
|