|
Closing price on 4/7/2014
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
5,000 |
| Split-adjusted Price |
8.50 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2014
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.50
|
5,000
|
|
|
4/4/2014
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.74
|
500
|
|
|
4/3/2014
|
+0.60 / +8.70%
|
6.30
|
7.50
|
6.30
|
7.50
|
6.57
|
7.08
|
1,800
|
|
|
4/2/2014
|
-0.60 / -8.00%
|
8.20
|
8.20
|
6.90
|
6.90
|
7.77
|
6.52
|
8,200
|
|
|
4/1/2014
|
-0.70 / -8.54%
|
7.50
|
8.60
|
7.50
|
7.50
|
7.87
|
7.08
|
300
|
|
|
3/31/2014
|
-0.80 / -8.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.74
|
100
|
|
|
3/28/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.50
|
1,710
|
|
|
3/27/2014
|
-0.90 / -9.09%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
8.50
|
1,100
|
|
|
3/26/2014
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.35
|
2,000
|
|
|
3/25/2014
|
-0.50 / -5.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.69
|
8.97
|
7,900
|
|
|
3/24/2014
|
-0.70 / -6.54%
|
9.80
|
10.50
|
9.80
|
10.00
|
10.17
|
9.44
|
6,300
|
|
|
3/21/2014
|
-1.10 / -9.32%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.11
|
11,200
|
|
|
3/20/2014
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.14
|
31,300
|
|
|
3/19/2014
|
+0.90 / +9.09%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.50
|
10.20
|
32,440
|
|
|
3/18/2014
|
+0.90 / +10.00%
|
8.90
|
9.90
|
8.90
|
9.90
|
9.59
|
9.35
|
39,900
|
|
|
3/17/2014
|
+0.80 / +9.76%
|
8.20
|
9.00
|
7.60
|
9.00
|
8.91
|
8.50
|
61,100
|
|
|
3/14/2014
|
+0.20 / +2.50%
|
7.30
|
8.20
|
7.30
|
8.20
|
7.51
|
7.74
|
18,100
|
|
|
3/13/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.20
|
8.00
|
7.79
|
7.56
|
6,530
|
|
|
3/12/2014
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.56
|
32,300
|
|
|
3/11/2014
|
+0.60 / +8.96%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.27
|
6.89
|
22,200
|
|
|
3/10/2014
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.33
|
33,100
|
|
|
3/7/2014
|
+0.50 / +8.93%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.76
|
27,600
|
|
|
3/6/2014
|
+0.50 / +9.80%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.60
|
5.29
|
67,600
|
|
|
3/5/2014
|
+0.40 / +8.51%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
4.82
|
103,100
|
|
|
3/4/2014
|
-0.40 / -7.84%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.44
|
200
|
|
|
3/3/2014
|
-0.10 / -1.92%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.73
|
4.82
|
12,500
|
|
|
2/28/2014
|
+0.30 / +6.12%
|
4.80
|
5.20
|
4.80
|
5.20
|
4.80
|
4.91
|
10,100
|
|
|
2/27/2014
|
+0.10 / +2.08%
|
4.90
|
5.20
|
4.90
|
4.90
|
5.05
|
4.63
|
19,400
|
|
|
2/26/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
4.53
|
9,600
|
|
|
2/25/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.53
|
6,600
|
|
|