|
Closing price on 2/3/2017
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
438,500 |
| Split-adjusted Price |
5.11 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.97
|
4.37
|
106,630
|
|
|
1/3/2017
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.75
|
4.37
|
18,200
|
|
|
12/30/2016
|
+0.70 / +7.53%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.42
|
4.37
|
76,600
|
|
|
12/29/2016
|
+0.20 / +2.20%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.08
|
4.06
|
33,700
|
|
|
12/28/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.98
|
3.98
|
26,030
|
|
|
12/27/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
3.93
|
26,300
|
|
|
12/26/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.80
|
3.93
|
27,600
|
|
|
12/23/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.93
|
200
|
|
|
12/22/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.93
|
200
|
|
|
12/21/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.90
|
8.90
|
3.89
|
6,300
|
|
|
12/20/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
3.89
|
1,400
|
|
|
12/19/2016
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.87
|
3.93
|
2,000
|
|
|
12/16/2016
|
+0.20 / +2.41%
|
9.10
|
9.10
|
8.20
|
8.50
|
8.49
|
3.71
|
2,200
|
|
|