|
Closing price on 12/16/2015
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
449,800 |
| Split-adjusted Price |
4.67 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.63
|
4.67
|
449,800
|
|
|
12/15/2015
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.33
|
4.63
|
527,100
|
|
|
12/14/2015
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.22
|
4.50
|
501,700
|
|
|
12/11/2015
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.50
|
10.40
|
9.86
|
4.54
|
607,000
|
|
|
12/10/2015
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.03
|
4.28
|
523,100
|
|
|
12/9/2015
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.60
|
10.20
|
9.80
|
4.46
|
527,100
|
|
|
12/8/2015
|
+0.70 / +7.69%
|
9.10
|
9.80
|
9.00
|
9.80
|
9.39
|
4.28
|
619,900
|
|
|
12/7/2015
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.98
|
153,700
|
|
|
12/4/2015
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.30
|
4.02
|
186,000
|
|
|
12/3/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.42
|
4.11
|
125,400
|
|
|
12/2/2015
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.56
|
4.11
|
122,300
|
|
|
12/1/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
4.15
|
60,100
|
|
|
11/30/2015
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
4.15
|
239,540
|
|
|
11/27/2015
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.10
|
4.33
|
158,300
|
|
|
11/26/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.22
|
4.41
|
160,900
|
|
|
11/25/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.34
|
4.50
|
200,400
|
|
|
11/24/2015
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.57
|
4.54
|
282,400
|
|
|
11/23/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.68
|
4.67
|
318,800
|
|
|
11/20/2015
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.80
|
10.80
|
11.13
|
4.72
|
649,100
|
|
|
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
|
|
|