|
Closing price on 11/1/2016
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
8,400 |
| Split-adjusted Price |
3.76 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.60
|
8.19
|
3.76
|
8,400
|
|
|
10/31/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
3.76
|
6,370
|
|
|
10/28/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
3.71
|
400
|
|
|
10/27/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.53
|
3.71
|
1,300
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.76
|
200
|
|
|
10/25/2016
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.76
|
200
|
|
|
10/24/2016
|
+0.30 / +3.57%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.83
|
3.80
|
70,200
|
|
|
10/21/2016
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.68
|
3.67
|
2,630
|
|
|
10/20/2016
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.57
|
3.80
|
2,300
|
|
|
10/19/2016
|
+0.20 / +2.44%
|
8.70
|
8.70
|
8.00
|
8.40
|
8.13
|
3.67
|
6,500
|
|
|
10/18/2016
|
+0.20 / +2.50%
|
8.50
|
8.70
|
8.20
|
8.20
|
8.60
|
3.58
|
600
|
|
|
10/17/2016
|
-0.60 / -6.98%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.35
|
3.50
|
22,600
|
|
|
10/14/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.33
|
3.76
|
12,000
|
|
|
10/13/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.76
|
200
|
|
|
10/12/2016
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.68
|
3.71
|
4,600
|
|
|
10/11/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.75
|
3.80
|
1,200
|
|
|
10/10/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.71
|
3.80
|
3,100
|
|
|
10/7/2016
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.67
|
3.80
|
2,300
|
|
|
10/6/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
3.76
|
6,200
|
|
|
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
|
|
|