|
Closing price on 10/1/2015
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
980,700 |
| Split-adjusted Price |
5.07 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.10
|
11.60
|
11.40
|
5.07
|
980,700
|
|
|
9/30/2015
|
+0.10 / +0.87%
|
11.40
|
11.60
|
10.90
|
11.60
|
11.23
|
5.07
|
1,176,448
|
|
|
9/29/2015
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.00
|
11.50
|
11.24
|
5.02
|
578,500
|
|
|
9/28/2015
|
+0.30 / +2.65%
|
11.20
|
11.70
|
11.00
|
11.60
|
11.23
|
5.07
|
766,600
|
|
|
9/25/2015
|
-0.50 / -4.24%
|
11.70
|
11.70
|
10.90
|
11.30
|
11.26
|
4.94
|
760,100
|
|
|
9/24/2015
|
+0.80 / +7.27%
|
10.90
|
11.80
|
10.80
|
11.80
|
11.15
|
5.16
|
1,550,830
|
|
|
9/23/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.74
|
4.81
|
780,200
|
|
|
9/22/2015
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.65
|
4.81
|
716,700
|
|
|
9/21/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.64
|
4.72
|
507,300
|
|
|
9/18/2015
|
+0.30 / +2.86%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.63
|
4.72
|
544,600
|
|
|
9/17/2015
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
4.59
|
565,000
|
|
|
9/16/2015
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.30
|
4.59
|
374,900
|
|
|
9/15/2015
|
+0.30 / +2.97%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.26
|
4.54
|
492,100
|
|
|
9/14/2015
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.93
|
4.41
|
270,410
|
|
|
9/11/2015
|
-0.40 / -3.88%
|
10.20
|
10.50
|
9.90
|
9.90
|
10.25
|
4.33
|
150,520
|
|
|
9/10/2015
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.26
|
4.50
|
385,700
|
|
|
9/9/2015
|
+0.20 / +1.98%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.28
|
4.50
|
236,110
|
|
|
9/8/2015
|
+0.20 / +2.02%
|
9.70
|
10.30
|
9.60
|
10.10
|
10.10
|
4.41
|
204,510
|
|
|
9/7/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
4.33
|
159,500
|
|
|
9/4/2015
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.80
|
4.33
|
252,100
|
|
|
9/3/2015
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.76
|
4.28
|
170,600
|
|
|
9/1/2015
|
-0.60 / -5.66%
|
10.50
|
10.70
|
10.00
|
10.00
|
10.31
|
4.37
|
280,600
|
|
|
8/31/2015
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.20
|
10.60
|
10.35
|
4.63
|
276,030
|
|
|
8/28/2015
|
+0.50 / +5.00%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.18
|
4.59
|
549,800
|
|
|
8/27/2015
|
+0.70 / +7.53%
|
9.20
|
10.10
|
9.20
|
10.00
|
9.59
|
4.37
|
375,000
|
|
|
8/26/2015
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.17
|
4.06
|
101,100
|
|
|
8/25/2015
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.69
|
3.89
|
354,800
|
|
|
8/24/2015
|
-0.30 / -3.33%
|
9.20
|
9.30
|
8.20
|
8.70
|
8.88
|
3.80
|
128,700
|
|
|
8/21/2015
|
-0.60 / -6.25%
|
9.30
|
9.70
|
9.00
|
9.00
|
9.49
|
3.93
|
235,900
|
|
|
8/20/2015
|
-0.20 / -2.04%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.80
|
4.19
|
329,400
|
|
|