|
Closing price on 11/19/2015
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
634,700 |
| Split-adjusted Price |
4.89 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.80
|
11.20
|
10.89
|
4.89
|
634,700
|
|
|
11/18/2015
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.60
|
11.00
|
10.79
|
4.81
|
610,000
|
|
|
11/17/2015
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.93
|
4.76
|
893,700
|
|
|
11/16/2015
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.64
|
4.81
|
840,300
|
|
|
11/13/2015
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.82
|
4.72
|
761,500
|
|
|
11/12/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.60
|
11.00
|
10.85
|
4.81
|
564,600
|
|
|
11/11/2015
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.50
|
11.00
|
10.87
|
4.81
|
810,000
|
|
|
11/10/2015
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
4.72
|
700,200
|
|
|
11/9/2015
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.60
|
4.67
|
637,300
|
|
|
11/6/2015
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.30
|
10.50
|
10.59
|
4.59
|
858,100
|
|
|
11/5/2015
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.08
|
4.72
|
525,400
|
|
|
11/4/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.35
|
4.94
|
753,430
|
|
|
11/3/2015
|
+0.30 / +2.70%
|
11.10
|
11.40
|
10.90
|
11.40
|
11.14
|
4.98
|
710,500
|
|
|
11/2/2015
|
-0.10 / -0.89%
|
11.10
|
11.40
|
10.90
|
11.10
|
11.13
|
4.85
|
734,500
|
|
|
10/30/2015
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.68
|
4.89
|
1,084,800
|
|
|
10/29/2015
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
4.59
|
524,600
|
|
|
10/28/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
4.46
|
164,900
|
|
|
10/27/2015
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.35
|
4.46
|
267,000
|
|
|
10/26/2015
|
-0.50 / -4.50%
|
11.10
|
11.20
|
10.50
|
10.60
|
10.92
|
4.63
|
427,400
|
|
|
10/23/2015
|
-0.40 / -3.48%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.47
|
4.85
|
652,400
|
|
|
10/22/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.39
|
5.02
|
753,030
|
|
|
10/21/2015
|
+0.10 / +0.88%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.31
|
5.02
|
557,400
|
|
|
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
|
|
|