|
Closing price on 5/13/2016
|
|
| Open |
7.50 |
| High |
7.90 |
| Low |
7.40 |
| Volume |
6,200 |
| Split-adjusted Price |
3.41 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2016
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.40
|
7.80
|
7.61
|
3.41
|
6,200
|
|
|
5/12/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
3.28
|
17,300
|
|
|
5/11/2016
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.20
|
7.50
|
7.51
|
3.28
|
13,020
|
|
|
5/10/2016
|
-0.50 / -6.10%
|
8.90
|
8.90
|
7.40
|
7.70
|
7.58
|
3.36
|
2,800
|
|
|
5/9/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.58
|
700
|
|
|
5/6/2016
|
-0.40 / -4.65%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.30
|
3.58
|
6,920
|
|
|
5/5/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
3.76
|
800
|
|
|
5/4/2016
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.57
|
3.76
|
4,100
|
|
|
4/29/2016
|
-0.20 / -2.35%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.46
|
3.63
|
5,300
|
|
|
4/28/2016
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.20
|
8.50
|
8.28
|
3.71
|
4,300
|
|
|
4/27/2016
|
-0.70 / -7.69%
|
9.00
|
9.00
|
8.30
|
8.40
|
8.71
|
3.67
|
11,800
|
|
|
4/26/2016
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.98
|
4,000
|
|
|
4/25/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.22
|
4.11
|
28,500
|
|
|
4/22/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.11
|
6,500
|
|
|
4/21/2016
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.20
|
4.11
|
125,400
|
|
|
4/20/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.05
|
4.06
|
20,300
|
|
|
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
|
|
|