|
Closing price on 11/28/2016
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
495,600 |
| Split-adjusted Price |
3.71 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.50
|
3.71
|
495,600
|
|
|
11/25/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
7.90
|
8.50
|
8.29
|
3.71
|
6,000
|
|
|
11/24/2016
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.54
|
3.71
|
500
|
|
|
11/23/2016
|
-0.50 / -5.43%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
3.80
|
900
|
|
|
11/22/2016
|
+0.70 / +8.24%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.69
|
4.02
|
700
|
|
|
11/21/2016
|
+0.20 / +2.41%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.53
|
3.71
|
293,300
|
|
|
11/18/2016
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.64
|
3.63
|
138,400
|
|
|
11/17/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.84
|
200
|
|
|
11/16/2016
|
-0.60 / -6.38%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.65
|
3.84
|
200
|
|
|
11/15/2016
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
8.66
|
4.11
|
1,400
|
|
|
11/14/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
7.70
|
8.60
|
8.50
|
3.76
|
29,600
|
|
|
11/11/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
300
|
|
|
11/10/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
700
|
|
|
11/9/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.14
|
3.71
|
7,000
|
|
|
11/8/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
300
|
|
|
11/7/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.45
|
3.71
|
1,300
|
|
|
11/4/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.71
|
900
|
|
|
11/3/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.53
|
3.76
|
2,100
|
|
|
11/2/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
3.71
|
400
|
|
|
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
|
|
|