|
Closing price on 12/2/2015
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
122,300 |
| Split-adjusted Price |
4.11 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|