|
Closing price on 3/9/2016
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
515,114 |
| Split-adjusted Price |
4.28 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.70
|
9.80
|
10.10
|
4.28
|
515,114
|
|
|
3/8/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.14
|
4.41
|
98,900
|
|
|
3/7/2016
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.03
|
4.46
|
166,200
|
|
|
3/4/2016
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.76
|
4.33
|
97,900
|
|
|
3/3/2016
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.45
|
4.19
|
161,700
|
|
|
3/2/2016
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
4.15
|
73,700
|
|
|
3/1/2016
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.37
|
4.06
|
175,200
|
|
|
2/29/2016
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.52
|
4.11
|
258,600
|
|
|
2/26/2016
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.60
|
4.24
|
460,740
|
|
|
2/25/2016
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
10.00
|
4.19
|
612,500
|
|
|
2/24/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.95
|
4.37
|
575,900
|
|
|
2/23/2016
|
-0.40 / -3.85%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.32
|
4.37
|
457,940
|
|
|
2/22/2016
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.46
|
4.54
|
475,300
|
|
|
2/19/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
9.70
|
10.70
|
10.44
|
4.67
|
457,600
|
|
|
2/18/2016
|
+0.40 / +3.88%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.40
|
4.67
|
399,700
|
|
|
2/17/2016
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.31
|
4.50
|
457,200
|
|
|
2/16/2016
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.52
|
4.59
|
484,300
|
|
|
2/15/2016
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.30
|
4.63
|
808,300
|
|
|
2/5/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.32
|
4.59
|
378,600
|
|
|
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
|
|
|