|
Closing price on 4/19/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
126,400 |
| Split-adjusted Price |
4.11 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2016
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.23
|
4.11
|
126,400
|
|
|
4/15/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.41
|
4.15
|
27,400
|
|
|
4/14/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.49
|
4.15
|
84,500
|
|
|
4/13/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
4.15
|
28,400
|
|
|
4/12/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.32
|
4.19
|
105,600
|
|
|
4/11/2016
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.59
|
4.15
|
53,200
|
|
|
4/8/2016
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.56
|
4.19
|
139,000
|
|
|
4/7/2016
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.35
|
4.19
|
110,800
|
|
|
4/6/2016
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.52
|
4.15
|
54,700
|
|
|
4/5/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
4.24
|
104,100
|
|
|
4/4/2016
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.64
|
4.24
|
95,700
|
|
|
4/1/2016
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.42
|
4.19
|
79,100
|
|
|
3/31/2016
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.46
|
4.11
|
97,300
|
|
|
3/30/2016
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.54
|
4.19
|
102,400
|
|
|
3/29/2016
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.62
|
4.15
|
68,700
|
|
|
3/28/2016
|
+0.20 / +2.08%
|
9.50
|
9.90
|
9.20
|
9.80
|
9.64
|
4.28
|
335,900
|
|
|
3/25/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
4.19
|
223,800
|
|
|
3/24/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.61
|
4.19
|
92,200
|
|
|
3/23/2016
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.35
|
4.28
|
108,220
|
|
|
3/22/2016
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.29
|
4.02
|
41,800
|
|
|
3/21/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.38
|
4.06
|
72,200
|
|
|
3/18/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
4.06
|
78,500
|
|
|
3/17/2016
|
-0.10 / -1.05%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.55
|
4.11
|
64,800
|
|
|
3/16/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
4.15
|
31,700
|
|
|
3/15/2016
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.50
|
4.11
|
49,514
|
|
|
3/14/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.66
|
4.19
|
684,700
|
|
|
3/11/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.66
|
4.19
|
91,100
|
|
|
3/10/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
4.28
|
78,300
|
|
|
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
|
|
|