|
Closing price on 6/5/2012
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
4,700 |
| Split-adjusted Price |
3.73 |
|
|
L10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
-0.30 / -3.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.73
|
4,700
|
|
|
6/4/2012
|
-0.20 / -1.96%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.85
|
1,990
|
|
|
6/1/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.93
|
330
|
|
|
5/31/2012
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.89
|
1,960
|
|
|
5/30/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
4.08
|
330
|
|
|
5/29/2012
|
+0.20 / +1.92%
|
10.60
|
10.60
|
9.90
|
10.60
|
10.60
|
4.08
|
50
|
|
|
5/28/2012
|
+0.40 / +4.00%
|
10.50
|
10.50
|
9.70
|
10.40
|
10.40
|
4.00
|
610
|
|
|
5/25/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.85
|
2,290
|
|
|
5/24/2012
|
-0.20 / -2.04%
|
10.20
|
10.20
|
9.40
|
9.60
|
9.60
|
3.69
|
1,270
|
|
|
5/23/2012
|
-0.50 / -4.85%
|
9.80
|
10.30
|
9.80
|
9.80
|
9.80
|
3.77
|
2,190
|
|
|
5/22/2012
|
+0.20 / +1.98%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
3.96
|
1,230
|
|
|
5/21/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.89
|
7,760
|
|
|
5/18/2012
|
-0.50 / -4.90%
|
9.90
|
10.20
|
9.70
|
9.70
|
9.70
|
3.73
|
13,980
|
|
|
5/17/2012
|
-0.20 / -1.92%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
3.93
|
1,720
|
|
|
5/16/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
4.00
|
10,960
|
|
|
5/15/2012
|
-0.50 / -4.59%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.00
|
15,370
|
|
|
5/14/2012
|
-0.50 / -4.39%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
4.19
|
21,110
|
|
|
5/11/2012
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
4.39
|
51,740
|
|
|
5/10/2012
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.00
|
12.00
|
12.00
|
4.62
|
11,670
|
|
|
5/9/2012
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.50
|
12.00
|
12.00
|
4.62
|
22,010
|
|
|
5/8/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
4.43
|
56,890
|
|
|
5/7/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.23
|
46,270
|
|
|
5/4/2012
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
4.04
|
40,560
|
|
|
5/3/2012
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
3.85
|
17,210
|
|
|
5/2/2012
|
-0.40 / -3.74%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.30
|
3.96
|
54,840
|
|
|
4/27/2012
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.12
|
48,630
|
|
|
4/26/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
3.93
|
64,760
|
|
|
4/25/2012
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
3.77
|
22,390
|
|
|
4/24/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
3.62
|
33,400
|
|
|
4/23/2012
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
3.46
|
11,550
|
|
|