|
Closing price on 3/8/2017
|
|
| Open |
22.70 |
| High |
23.80 |
| Low |
22.70 |
| Volume |
15,250 |
| Split-adjusted Price |
10.27 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
+1.70 / +7.80%
|
22.70
|
23.80
|
22.70
|
23.50
|
23.18
|
10.27
|
15,250
|
|
|
3/7/2017
|
+1.90 / +9.55%
|
20.00
|
21.80
|
20.00
|
21.80
|
20.98
|
9.52
|
161,880
|
|
|
3/6/2017
|
+1.40 / +7.57%
|
19.00
|
20.00
|
18.70
|
19.90
|
19.40
|
8.69
|
52,660
|
|
|
3/3/2017
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.36
|
8.08
|
25,821
|
|
|
3/2/2017
|
+1.00 / +5.88%
|
17.50
|
18.20
|
17.00
|
18.00
|
17.66
|
7.86
|
135,269
|
|
|
3/1/2017
|
-0.80 / -4.49%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.31
|
7.43
|
38,900
|
|
|
2/28/2017
|
+0.80 / +4.71%
|
18.20
|
18.50
|
17.50
|
17.80
|
17.94
|
7.78
|
29,700
|
|
|
2/27/2017
|
+1.40 / +8.97%
|
15.90
|
17.10
|
15.90
|
17.00
|
16.67
|
7.43
|
20,400
|
|
|
2/24/2017
|
+0.60 / +4.00%
|
15.60
|
15.90
|
15.10
|
15.60
|
15.63
|
6.82
|
22,000
|
|
|
2/23/2017
|
+0.90 / +6.38%
|
14.10
|
15.50
|
14.10
|
15.00
|
14.63
|
6.55
|
173,930
|
|
|
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
|
|
|