|
Closing price on 3/20/2015
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
14.80 |
| Volume |
614,200 |
| Split-adjusted Price |
6.73 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.80
|
15.40
|
15.08
|
6.73
|
614,200
|
|
|
3/19/2015
|
-0.10 / -0.65%
|
15.30
|
15.50
|
14.90
|
15.20
|
15.12
|
6.64
|
664,512
|
|
|
3/18/2015
|
+0.20 / +1.32%
|
14.90
|
15.60
|
14.90
|
15.30
|
15.27
|
6.68
|
865,300
|
|
|
3/17/2015
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.80
|
6.60
|
651,300
|
|
|
3/16/2015
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.81
|
6.42
|
367,400
|
|
|
3/13/2015
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.57
|
6.42
|
845,100
|
|
|
3/12/2015
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.64
|
6.38
|
454,300
|
|
|
3/11/2015
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.62
|
6.42
|
356,100
|
|
|
3/10/2015
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.69
|
6.47
|
403,812
|
|
|
3/9/2015
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.68
|
6.38
|
374,700
|
|
|
3/6/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.76
|
6.51
|
354,900
|
|
|
3/5/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.81
|
6.51
|
461,200
|
|
|
3/4/2015
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.72
|
6.51
|
522,100
|
|
|
3/3/2015
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.73
|
6.47
|
348,000
|
|
|
3/2/2015
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.30
|
14.70
|
14.59
|
6.42
|
452,834
|
|
|
2/27/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.63
|
6.42
|
391,700
|
|
|
2/26/2015
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.65
|
6.47
|
334,200
|
|
|
2/25/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.75
|
6.51
|
409,500
|
|
|
2/24/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
6.51
|
202,100
|
|
|
2/13/2015
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.97
|
6.55
|
199,200
|
|
|
2/12/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.98
|
6.60
|
346,800
|
|
|
2/11/2015
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.50
|
15.00
|
14.96
|
6.55
|
256,200
|
|
|
2/10/2015
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.97
|
6.60
|
411,500
|
|
|
2/9/2015
|
+0.20 / +1.36%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.82
|
6.51
|
496,700
|
|
|
2/6/2015
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.58
|
6.42
|
291,900
|
|
|
2/5/2015
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.63
|
6.38
|
334,800
|
|
|
2/4/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.53
|
6.38
|
268,500
|
|
|
2/3/2015
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.71
|
6.38
|
175,100
|
|
|
2/2/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.55
|
6.38
|
290,200
|
|
|
1/30/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.66
|
6.42
|
189,600
|
|
|