|
Closing price on 2/22/2017
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
12,300 |
| Split-adjusted Price |
6.16 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.10
|
14.16
|
6.16
|
12,300
|
|
|
2/21/2017
|
+0.40 / +2.92%
|
14.20
|
14.30
|
13.90
|
14.10
|
14.14
|
6.16
|
5,600
|
|
|
2/20/2017
|
-0.60 / -4.20%
|
14.30
|
15.00
|
13.70
|
13.70
|
14.51
|
5.99
|
15,410
|
|
|
2/17/2017
|
+1.00 / +7.52%
|
13.40
|
14.30
|
13.10
|
14.30
|
13.96
|
6.25
|
136,700
|
|
|
2/16/2017
|
-0.30 / -2.21%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.57
|
5.81
|
23,800
|
|
|
2/15/2017
|
-0.60 / -4.23%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.94
|
5.94
|
38,200
|
|
|
2/14/2017
|
+0.30 / +2.16%
|
14.00
|
14.50
|
13.90
|
14.20
|
13.94
|
6.20
|
85,000
|
|
|
2/13/2017
|
-0.60 / -4.14%
|
14.80
|
15.20
|
13.90
|
13.90
|
14.34
|
6.07
|
18,200
|
|
|
2/10/2017
|
+0.90 / +6.62%
|
13.80
|
14.60
|
13.60
|
14.50
|
14.01
|
6.33
|
20,700
|
|
|
2/9/2017
|
+1.10 / +8.80%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.11
|
5.94
|
155,370
|
|
|
2/8/2017
|
+1.00 / +8.70%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.42
|
5.46
|
14,350
|
|
|
2/7/2017
|
-0.10 / -0.86%
|
11.60
|
12.20
|
11.50
|
11.50
|
11.74
|
5.02
|
27,600
|
|
|
2/6/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.48
|
5.07
|
39,400
|
|
|
2/3/2017
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.63
|
5.11
|
438,500
|
|
|
2/2/2017
|
-0.80 / -6.40%
|
12.00
|
12.50
|
11.70
|
11.70
|
11.93
|
5.11
|
58,700
|
|
|
1/25/2017
|
+0.50 / +4.17%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.12
|
5.46
|
59,100
|
|
|
1/24/2017
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.61
|
5.24
|
41,000
|
|
|
1/23/2017
|
-0.20 / -1.71%
|
11.70
|
12.00
|
11.20
|
11.50
|
11.62
|
5.02
|
29,300
|
|
|
1/20/2017
|
+0.70 / +6.36%
|
11.00
|
12.00
|
11.00
|
11.70
|
11.13
|
5.11
|
39,500
|
|
|
1/19/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.87
|
4.81
|
40,900
|
|
|
1/18/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.76
|
4.76
|
85,900
|
|
|
1/17/2017
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.83
|
4.72
|
27,900
|
|
|
1/16/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.81
|
4.76
|
48,200
|
|
|
1/13/2017
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
4.72
|
18,000
|
|
|
1/12/2017
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.58
|
4.67
|
20,500
|
|
|
1/11/2017
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.04
|
4.59
|
34,000
|
|
|
1/10/2017
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
4.41
|
19,700
|
|
|
1/9/2017
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
4.37
|
34,400
|
|
|
1/6/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
4.33
|
20,600
|
|
|
1/5/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
4.37
|
35,020
|
|
|