Closing price on 5/15/2014
|
|
Open |
5.10 |
High |
5.10 |
Low |
4.70 |
Volume |
21,900 |
Split-adjusted Price |
3.27 |
|
|
PCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2014
|
-0.10 / -2.04%
|
5.10
|
5.10
|
4.70
|
4.80
|
4.78
|
3.27
|
21,900
|
|
5/14/2014
|
+0.30 / +6.52%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.77
|
3.34
|
9,700
|
|
5/13/2014
|
-0.10 / -2.13%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.72
|
3.14
|
39,700
|
|
5/12/2014
|
-0.50 / -9.62%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.87
|
3.20
|
39,300
|
|
5/9/2014
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
4.97
|
3.54
|
32,900
|
|
5/8/2014
|
-0.50 / -9.26%
|
5.10
|
5.10
|
4.90
|
4.90
|
5.02
|
3.34
|
53,500
|
|
5/7/2014
|
+0.10 / +1.89%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.25
|
3.68
|
11,400
|
|
5/6/2014
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.00
|
5.30
|
5.23
|
3.61
|
40,800
|
|
5/5/2014
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.32
|
3.54
|
8,500
|
|
4/29/2014
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
3.68
|
10,100
|
|
4/28/2014
|
-0.30 / -5.45%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
3.54
|
11,400
|
|
4/25/2014
|
+0.20 / +3.77%
|
5.40
|
5.70
|
5.40
|
5.50
|
5.51
|
3.75
|
700
|
|
4/24/2014
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.40
|
3.61
|
2,200
|
|
4/23/2014
|
+0.20 / +3.85%
|
4.90
|
5.40
|
4.90
|
5.40
|
5.08
|
3.68
|
18,600
|
|
4/22/2014
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.11
|
3.54
|
14,000
|
|
4/21/2014
|
+0.20 / +3.92%
|
5.10
|
5.30
|
4.90
|
5.30
|
5.03
|
3.61
|
45,219
|
|
4/18/2014
|
-0.50 / -8.93%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.14
|
3.48
|
70,000
|
|
4/17/2014
|
+0.40 / +7.69%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.55
|
3.82
|
20,100
|
|
4/16/2014
|
-0.40 / -7.14%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.27
|
3.54
|
13,700
|
|
4/15/2014
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.30
|
5.60
|
5.47
|
3.82
|
45,800
|
|
4/14/2014
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.40
|
5.60
|
5.54
|
3.82
|
42,000
|
|
4/11/2014
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.77
|
3.95
|
14,100
|
|
4/10/2014
|
-0.30 / -5.00%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.74
|
3.89
|
40,500
|
|
4/8/2014
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.77
|
4.09
|
3,000
|
|
4/7/2014
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.78
|
4.02
|
7,300
|
|
4/4/2014
|
-0.40 / -6.56%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.79
|
3.89
|
9,000
|
|
4/3/2014
|
+0.30 / +5.17%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.96
|
4.16
|
19,200
|
|
4/2/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.70
|
3.95
|
21,710
|
|
4/1/2014
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.60
|
5.80
|
5.83
|
3.95
|
116,110
|
|
3/31/2014
|
-0.20 / -3.13%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.19
|
4.23
|
25,300
|
|
|