|
Closing price on 12/1/2014
|
|
| Open |
15.50 |
| High |
16.10 |
| Low |
15.30 |
| Volume |
431,600 |
| Split-adjusted Price |
6.95 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2014
|
+0.40 / +2.58%
|
15.50
|
16.10
|
15.30
|
15.90
|
15.87
|
6.95
|
431,600
|
|
|
11/28/2014
|
+0.30 / +1.97%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.25
|
6.77
|
432,300
|
|
|
11/27/2014
|
+0.20 / +1.33%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.97
|
6.64
|
235,800
|
|
|
11/26/2014
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.88
|
6.55
|
247,300
|
|
|
11/25/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.79
|
6.51
|
204,300
|
|
|
11/24/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.77
|
6.51
|
236,700
|
|
|
11/21/2014
|
-0.40 / -2.61%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.01
|
6.51
|
158,200
|
|
|
11/20/2014
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.00
|
15.30
|
15.40
|
6.68
|
742,800
|
|
|
11/19/2014
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.15
|
6.68
|
475,900
|
|
|
11/18/2014
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
6.55
|
804,144
|
|
|
11/17/2014
|
+0.30 / +2.03%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.03
|
6.60
|
384,400
|
|
|
11/14/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.62
|
6.47
|
304,300
|
|
|
11/13/2014
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.80
|
6.42
|
420,150
|
|
|
11/12/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.80
|
6.51
|
390,900
|
|
|
11/11/2014
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.73
|
6.51
|
272,300
|
|
|
11/10/2014
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.86
|
6.51
|
335,100
|
|
|
11/7/2014
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.14
|
6.60
|
269,100
|
|
|
11/6/2014
|
+0.50 / +3.38%
|
14.80
|
15.50
|
14.70
|
15.30
|
15.21
|
6.68
|
405,410
|
|
|
11/5/2014
|
+0.20 / +1.37%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.73
|
6.47
|
640,384
|
|
|
11/4/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.50
|
6.38
|
340,184
|
|
|
11/3/2014
|
-0.40 / -2.67%
|
15.00
|
15.10
|
14.60
|
14.60
|
14.92
|
6.38
|
267,200
|
|
|
10/31/2014
|
+0.40 / +2.74%
|
14.60
|
15.20
|
14.30
|
15.00
|
14.69
|
6.55
|
498,400
|
|
|
10/30/2014
|
-0.20 / -1.35%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.69
|
6.38
|
265,440
|
|
|
10/29/2014
|
+0.60 / +4.23%
|
14.10
|
14.80
|
13.90
|
14.80
|
14.53
|
6.47
|
568,000
|
|
|
10/28/2014
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.90
|
14.20
|
14.11
|
6.20
|
378,700
|
|
|
10/27/2014
|
-1.20 / -7.89%
|
14.70
|
14.80
|
14.00
|
14.00
|
14.57
|
6.12
|
171,410
|
|
|
10/24/2014
|
-0.50 / -3.18%
|
15.50
|
15.70
|
14.80
|
15.20
|
15.29
|
6.64
|
440,910
|
|
|
10/23/2014
|
-1.20 / -7.10%
|
16.70
|
16.70
|
15.70
|
15.70
|
16.41
|
6.86
|
341,920
|
|
|
10/22/2014
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.14
|
7.38
|
709,430
|
|
|
10/21/2014
|
+1.20 / +8.45%
|
14.30
|
15.40
|
14.20
|
15.40
|
14.78
|
6.73
|
448,260
|
|
|