|
Closing price on 2/4/2016
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
243,720 |
| Split-adjusted Price |
4.59 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
4.59
|
243,720
|
|
|
2/3/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.27
|
4.59
|
299,800
|
|
|
2/2/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.33
|
4.50
|
345,500
|
|
|
2/1/2016
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.38
|
4.54
|
361,000
|
|
|
1/29/2016
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.38
|
4.50
|
616,900
|
|
|
1/28/2016
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.40
|
4.59
|
378,500
|
|
|
1/27/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
4.54
|
373,000
|
|
|
1/26/2016
|
-0.10 / -0.95%
|
10.40
|
10.50
|
9.90
|
10.40
|
10.15
|
4.54
|
349,000
|
|
|
1/25/2016
|
+0.80 / +8.25%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.05
|
4.59
|
442,600
|
|
|
1/22/2016
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.51
|
4.24
|
671,400
|
|
|
1/21/2016
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.32
|
4.11
|
439,600
|
|
|
1/20/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.60
|
4.15
|
223,300
|
|
|
1/19/2016
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.23
|
4.19
|
230,900
|
|
|
1/18/2016
|
-0.70 / -7.07%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.27
|
4.02
|
251,900
|
|
|
1/15/2016
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.70
|
9.90
|
9.91
|
4.33
|
367,500
|
|
|
1/14/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
10.00
|
9.80
|
4.37
|
504,200
|
|
|
1/13/2016
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.01
|
4.37
|
652,000
|
|
|
1/12/2016
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.89
|
4.41
|
174,200
|
|
|
1/11/2016
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.88
|
4.33
|
131,100
|
|
|
1/8/2016
|
-0.60 / -5.61%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.33
|
4.41
|
67,500
|
|
|
1/7/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.46
|
4.67
|
512,200
|
|
|
1/6/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.65
|
4.72
|
409,100
|
|
|
1/5/2016
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.78
|
4.72
|
409,400
|
|
|
1/4/2016
|
-0.40 / -3.51%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.02
|
4.81
|
417,400
|
|
|
12/31/2015
|
+0.30 / +2.70%
|
11.20
|
11.40
|
10.70
|
11.40
|
10.83
|
4.98
|
513,100
|
|
|
12/30/2015
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.40
|
11.10
|
10.59
|
4.85
|
277,200
|
|
|
12/29/2015
|
+0.50 / +4.95%
|
10.00
|
10.60
|
9.90
|
10.60
|
10.16
|
4.63
|
185,900
|
|
|
12/28/2015
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.79
|
4.41
|
303,700
|
|
|
12/25/2015
|
-0.30 / -2.97%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.99
|
4.28
|
435,800
|
|
|
12/24/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.09
|
4.41
|
453,200
|
|
|