|
|
Closing price on 5/28/2014
|
|
| Open |
13.10 |
| High |
14.00 |
| Low |
13.10 |
| Volume |
32,350 |
| Split-adjusted Price |
7.09 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
-0.60 / -4.29%
|
13.10
|
14.00
|
13.10
|
13.40
|
13.40
|
7.09
|
32,350
|
|
|
5/27/2014
|
+0.90 / +6.87%
|
13.00
|
14.00
|
12.80
|
14.00
|
14.00
|
7.40
|
4,600
|
|
|
5/26/2014
|
+0.20 / +1.55%
|
13.10
|
13.10
|
12.80
|
13.10
|
13.10
|
6.93
|
15,050
|
|
|
5/23/2014
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
6.82
|
2,250
|
|
|
5/22/2014
|
-0.30 / -2.26%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
6.87
|
400
|
|
|
5/21/2014
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
7.03
|
3,840
|
|
|
5/20/2014
|
-0.90 / -6.34%
|
13.50
|
13.50
|
12.70
|
13.30
|
13.30
|
7.03
|
10,060
|
|
|
5/19/2014
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.20
|
6.87
|
31,450
|
|
|
5/16/2014
|
+0.60 / +4.51%
|
13.00
|
13.90
|
12.80
|
13.90
|
13.90
|
6.73
|
12,100
|
|
|
5/15/2014
|
-0.90 / -6.34%
|
13.30
|
14.20
|
13.30
|
13.30
|
13.30
|
6.44
|
13,320
|
|
|
5/14/2014
|
+0.60 / +4.41%
|
12.70
|
14.20
|
12.70
|
14.20
|
14.20
|
6.87
|
10,670
|
|
|
5/13/2014
|
+0.60 / +4.62%
|
13.70
|
13.70
|
13.00
|
13.60
|
13.60
|
6.58
|
820
|
|
|
5/12/2014
|
-0.90 / -6.47%
|
13.50
|
13.80
|
13.00
|
13.00
|
13.00
|
6.29
|
10,000
|
|
|
5/9/2014
|
+0.40 / +2.96%
|
12.80
|
14.40
|
12.80
|
13.90
|
13.90
|
6.73
|
29,190
|
|
|
5/8/2014
|
-1.00 / -6.90%
|
14.00
|
14.40
|
13.50
|
13.50
|
13.50
|
6.54
|
33,590
|
|
|
5/7/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.80
|
14.50
|
14.50
|
7.02
|
9,150
|
|
|
5/6/2014
|
-0.40 / -2.68%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.50
|
7.02
|
4,840
|
|
|
5/5/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.40
|
14.90
|
14.90
|
7.21
|
5,560
|
|
|
4/29/2014
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
7.21
|
400
|
|
|
4/28/2014
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
7.21
|
580
|
|
|
4/25/2014
|
+0.50 / +3.45%
|
14.50
|
15.40
|
14.50
|
15.00
|
15.00
|
7.26
|
24,580
|
|
|
4/24/2014
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
7.02
|
13,020
|
|
|
4/23/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.10
|
14.60
|
14.60
|
7.07
|
6,790
|
|
|
4/22/2014
|
+0.20 / +1.37%
|
14.70
|
15.30
|
14.70
|
14.80
|
14.80
|
7.16
|
7,200
|
|
|
4/21/2014
|
-0.50 / -3.31%
|
15.10
|
15.30
|
14.60
|
14.60
|
14.60
|
7.07
|
29,590
|
|
|
4/18/2014
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.60
|
15.10
|
15.10
|
7.31
|
12,900
|
|
|
4/17/2014
|
+0.20 / +1.33%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.20
|
7.36
|
14,160
|
|
|
4/16/2014
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
7.26
|
1,250
|
|
|
4/15/2014
|
-0.20 / -1.28%
|
15.60
|
16.50
|
15.00
|
15.40
|
15.40
|
7.46
|
52,190
|
|
|
4/14/2014
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
7.55
|
1,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|