|
|
Closing price on 10/20/2015
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
603,600 |
| Split-adjusted Price |
4.98 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.31
|
4.98
|
603,600
|
|
|
10/19/2015
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.41
|
5.02
|
740,400
|
|
|
10/16/2015
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.46
|
5.07
|
902,500
|
|
|
10/15/2015
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.31
|
4.98
|
719,408
|
|
|
10/14/2015
|
-0.40 / -3.45%
|
11.60
|
11.80
|
11.10
|
11.20
|
11.37
|
4.89
|
753,600
|
|
|
10/13/2015
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
5.07
|
731,470
|
|
|
10/12/2015
|
-0.90 / -7.09%
|
12.60
|
12.70
|
11.80
|
11.80
|
12.28
|
5.16
|
1,126,900
|
|
|
10/9/2015
|
-0.40 / -3.05%
|
13.10
|
13.20
|
12.30
|
12.70
|
12.77
|
5.55
|
1,304,720
|
|
|
10/8/2015
|
+0.40 / +3.15%
|
12.70
|
13.70
|
12.40
|
13.10
|
12.71
|
5.72
|
720,700
|
|
|
10/7/2015
|
+0.30 / +2.42%
|
12.00
|
12.80
|
11.80
|
12.70
|
12.18
|
5.55
|
1,532,100
|
|
|
10/6/2015
|
+0.80 / +6.90%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.89
|
5.42
|
1,561,160
|
|
|
10/5/2015
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.58
|
5.07
|
747,320
|
|
|
10/2/2015
|
-0.20 / -1.72%
|
11.50
|
12.10
|
11.30
|
11.40
|
11.58
|
4.98
|
1,419,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|