|
Closing price on 6/1/2015
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.30 |
| Volume |
375,980 |
| Split-adjusted Price |
7.51 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
+0.30 / +1.78%
|
16.80
|
17.50
|
16.30
|
17.20
|
16.91
|
7.51
|
375,980
|
|
|
5/29/2015
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.80
|
16.90
|
17.19
|
7.38
|
504,600
|
|
|
5/28/2015
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.50
|
7.38
|
520,100
|
|
|
5/27/2015
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.20
|
15.40
|
15.39
|
6.73
|
276,534
|
|
|
5/26/2015
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.40
|
15.60
|
15.61
|
6.82
|
324,500
|
|
|
5/25/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.64
|
6.90
|
442,200
|
|
|
5/22/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.72
|
6.99
|
392,200
|
|
|
5/21/2015
|
-0.40 / -2.45%
|
16.10
|
16.10
|
15.30
|
15.90
|
15.69
|
6.95
|
454,800
|
|
|
5/20/2015
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.03
|
7.12
|
469,600
|
|
|
5/19/2015
|
+0.30 / +1.95%
|
15.40
|
15.90
|
15.00
|
15.70
|
15.41
|
6.86
|
307,800
|
|
|
5/18/2015
|
+0.40 / +2.67%
|
14.90
|
15.80
|
14.80
|
15.40
|
15.42
|
6.73
|
276,700
|
|
|
5/15/2015
|
+0.80 / +5.63%
|
14.30
|
15.30
|
14.30
|
15.00
|
14.88
|
6.55
|
325,600
|
|
|
5/14/2015
|
-0.20 / -1.39%
|
14.30
|
14.40
|
13.70
|
14.20
|
14.04
|
6.20
|
198,300
|
|
|
5/13/2015
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.20
|
6.29
|
261,300
|
|
|
5/12/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.27
|
6.25
|
256,600
|
|
|
5/11/2015
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.18
|
6.25
|
203,700
|
|
|
5/8/2015
|
+0.60 / +4.32%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.32
|
6.33
|
243,000
|
|
|
5/7/2015
|
+0.10 / +0.72%
|
13.70
|
14.20
|
13.50
|
13.90
|
13.83
|
6.07
|
141,000
|
|
|
5/6/2015
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.80
|
13.80
|
14.06
|
6.03
|
190,500
|
|
|
5/5/2015
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.94
|
6.12
|
123,500
|
|
|
5/4/2015
|
-0.30 / -2.08%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.27
|
6.16
|
136,800
|
|
|
4/27/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.42
|
6.29
|
112,000
|
|
|
4/24/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.43
|
6.29
|
153,500
|
|
|
4/23/2015
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.49
|
6.33
|
219,500
|
|
|
4/22/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.41
|
6.29
|
167,200
|
|
|
4/21/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.45
|
6.33
|
218,700
|
|
|
4/20/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.38
|
6.29
|
167,300
|
|
|
4/17/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.56
|
6.33
|
207,200
|
|
|
4/16/2015
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.58
|
6.38
|
260,300
|
|
|
4/15/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.30
|
6.29
|
203,800
|
|
|