|
Closing price on 12/17/2013
|
|
| Open |
4.60 |
| High |
4.90 |
| Low |
4.50 |
| Volume |
52,500 |
| Split-adjusted Price |
4.63 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2013
|
+0.40 / +8.89%
|
4.60
|
4.90
|
4.50
|
4.90
|
4.79
|
4.63
|
52,500
|
|
|
12/16/2013
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.34
|
4.25
|
19,100
|
|
|
12/13/2013
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.92
|
3.87
|
5,700
|
|
|
12/12/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.87
|
300
|
|
|
12/11/2013
|
-0.10 / -2.38%
|
4.20
|
4.30
|
3.90
|
4.10
|
4.11
|
3.87
|
15,700
|
|
|
12/10/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.05
|
3.97
|
6,600
|
|
|
12/9/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.19
|
3.97
|
900
|
|
|
12/6/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.03
|
3.97
|
6,600
|
|
|
12/5/2013
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.13
|
3.97
|
3,200
|
|
|
12/4/2013
|
-0.20 / -4.65%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
3.87
|
20,100
|
|
|
12/3/2013
|
+0.30 / +7.50%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.12
|
4.06
|
7,200
|
|
|
12/2/2013
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.05
|
3.78
|
2,900
|
|
|
11/29/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.10
|
3.91
|
3.87
|
32,400
|
|
|
11/28/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.02
|
3.87
|
9,000
|
|
|
11/27/2013
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.02
|
3.87
|
35,600
|
|
|
11/26/2013
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.73
|
3.59
|
13,200
|
|
|
11/25/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.74
|
3.68
|
18,400
|
|
|
11/22/2013
|
-0.40 / -9.30%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.68
|
23,600
|
|
|
11/21/2013
|
-0.40 / -8.51%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.39
|
4.06
|
16,000
|
|
|
11/20/2013
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.30
|
4.70
|
4.40
|
4.44
|
17,900
|
|
|
11/19/2013
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.18
|
4.16
|
64,500
|
|
|
11/18/2013
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
3.78
|
9,200
|
|
|
11/15/2013
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.69
|
3.59
|
41,400
|
|
|
11/14/2013
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
3.31
|
5,200
|
|
|
11/13/2013
|
-0.10 / -2.94%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.21
|
3.12
|
3,000
|
|
|
11/12/2013
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.25
|
3.21
|
7,800
|
|
|
11/11/2013
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.25
|
3.31
|
16,900
|
|
|
11/8/2013
|
-0.10 / -2.94%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.11
|
3.12
|
2,000
|
|
|
11/7/2013
|
+0.30 / +9.68%
|
2.80
|
3.40
|
2.80
|
3.40
|
2.98
|
3.21
|
5,800
|
|
|
11/6/2013
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.82
|
2.93
|
2,000
|
|
|