|
Closing price on 10/5/2016
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
8,700 |
| Split-adjusted Price |
3.80 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.71
|
3.80
|
8,700
|
|
|
10/4/2016
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
3.80
|
4,300
|
|
|
10/3/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.94
|
3.84
|
1,600
|
|
|
9/30/2016
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
3.84
|
2,000
|
|
|
9/29/2016
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.90
|
3.80
|
2,700
|
|
|
9/28/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.81
|
3.93
|
6,400
|
|
|
9/27/2016
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.93
|
3.93
|
300
|
|
|
9/26/2016
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.98
|
45,900
|
|
|
9/23/2016
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.80
|
3.93
|
4,500
|
|
|
9/22/2016
|
-0.80 / -8.33%
|
8.70
|
9.60
|
8.70
|
8.80
|
9.15
|
3.84
|
4,100
|
|
|
9/21/2016
|
+0.70 / +7.87%
|
9.60
|
9.60
|
9.10
|
9.60
|
9.13
|
4.19
|
4,300
|
|
|
9/20/2016
|
-0.10 / -1.11%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.73
|
3.89
|
4,600
|
|
|
9/19/2016
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.77
|
3.93
|
1,300
|
|
|
9/16/2016
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.75
|
3.93
|
1,200
|
|
|
9/15/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.40
|
9.00
|
8.61
|
3.93
|
8,000
|
|
|
9/14/2016
|
-0.20 / -2.17%
|
8.70
|
9.20
|
8.60
|
9.00
|
8.75
|
3.93
|
4,200
|
|
|
9/13/2016
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.02
|
500
|
|
|
9/12/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.03
|
3.98
|
2,300
|
|
|
9/9/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
8.94
|
3.98
|
89,500
|
|
|
9/8/2016
|
+0.10 / +1.11%
|
9.10
|
9.90
|
8.80
|
9.10
|
8.86
|
3.98
|
67,300
|
|
|
9/7/2016
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.10
|
3.93
|
120,900
|
|
|
9/6/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.50
|
9.10
|
8.61
|
3.98
|
96,700
|
|
|
9/5/2016
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.70
|
9.10
|
8.90
|
3.98
|
2,100
|
|
|
9/1/2016
|
-0.10 / -1.10%
|
9.40
|
9.40
|
8.70
|
9.00
|
8.86
|
3.93
|
10,900
|
|
|
8/31/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.03
|
3.98
|
3,200
|
|
|
8/30/2016
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.60
|
9.10
|
8.85
|
3.98
|
8,800
|
|
|
8/29/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
3.93
|
8,000
|
|
|
8/26/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.82
|
3.93
|
72,500
|
|
|
8/25/2016
|
+0.10 / +1.14%
|
8.70
|
9.50
|
8.50
|
8.90
|
8.82
|
3.89
|
105,200
|
|
|
8/24/2016
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.00
|
8.80
|
8.16
|
3.84
|
22,300
|
|
|