Closing price on 10/20/2014
|
|
Open |
9.40 |
High |
9.60 |
Low |
9.40 |
Volume |
1,800 |
Split-adjusted Price |
3.81 |
|
|
V12 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2014
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
3.81
|
1,800
|
|
10/17/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.77
|
5,600
|
|
10/16/2014
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.77
|
6,500
|
|
10/15/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.84
|
0
|
|
10/14/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.84
|
13,000
|
|
10/13/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.81
|
3,500
|
|
10/10/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.81
|
7,200
|
|
10/9/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
3.81
|
13,900
|
|
10/8/2014
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
3.81
|
7,600
|
|
10/7/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.70
|
9.40
|
9.40
|
3.73
|
11,340
|
|
10/6/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.73
|
4,850
|
|
10/3/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.73
|
1,600
|
|
10/2/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.73
|
100
|
|
10/1/2014
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.73
|
11,660
|
|
9/30/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.69
|
5,340
|
|
9/29/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.69
|
14,900
|
|
9/26/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.73
|
900
|
|
9/25/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.73
|
1,000
|
|
9/24/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.77
|
0
|
|
9/23/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.77
|
2,000
|
|
9/22/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.77
|
2,600
|
|
9/19/2014
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.77
|
2,600
|
|
9/18/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.88
|
0
|
|
9/17/2014
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
3.88
|
1,600
|
|
9/16/2014
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
3.92
|
27,700
|
|
9/15/2014
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.73
|
17,300
|
|
9/12/2014
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.69
|
1,500
|
|
9/11/2014
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.73
|
3,900
|
|
9/10/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.77
|
14,200
|
|
9/9/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.77
|
0
|
|
|