|
Closing price on 6/23/2016
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
106,000 |
| Split-adjusted Price |
2.66 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
+0.40 / +7.02%
|
5.90
|
6.20
|
5.70
|
6.10
|
5.91
|
2.66
|
106,000
|
|
|
6/22/2016
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.81
|
2.49
|
138,000
|
|
|
6/21/2016
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
2.66
|
10,500
|
|
|
6/20/2016
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.41
|
2.80
|
16,700
|
|
|
6/17/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.50
|
2.97
|
3,400
|
|
|
6/16/2016
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
2.97
|
21,600
|
|
|
6/15/2016
|
-0.10 / -1.41%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.01
|
3.06
|
7,200
|
|
|
6/14/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
3.10
|
5,100
|
|
|
6/13/2016
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.95
|
3.10
|
4,200
|
|
|
6/10/2016
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
2.97
|
2,900
|
|
|
6/9/2016
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.96
|
3.06
|
800
|
|
|
6/8/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.10
|
0
|
|
|
6/7/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.07
|
3.10
|
2,000
|
|
|
6/6/2016
|
+0.10 / +1.43%
|
7.30
|
7.30
|
6.90
|
7.10
|
6.93
|
3.10
|
13,400
|
|
|
6/3/2016
|
-0.40 / -5.41%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.06
|
3.06
|
3,200
|
|
|
6/2/2016
|
+0.10 / +1.37%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.03
|
3.23
|
4,420
|
|
|
6/1/2016
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.19
|
200
|
|
|
5/31/2016
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.30
|
3.23
|
30,100
|
|
|
5/30/2016
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
3.15
|
26,200
|
|
|
5/27/2016
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.32
|
3.28
|
148,800
|
|
|
5/26/2016
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.00
|
3.28
|
5,600
|
|
|
5/25/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.28
|
0
|
|
|
5/24/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.28
|
0
|
|
|
5/23/2016
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.28
|
100
|
|
|
5/20/2016
|
-0.40 / -5.26%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
3.15
|
5,700
|
|
|
5/19/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.32
|
0
|
|
|
5/18/2016
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.40
|
3.32
|
3,100
|
|
|
5/17/2016
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.60
|
3.23
|
2,600
|
|
|
5/16/2016
|
-0.20 / -2.56%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.40
|
3.32
|
200
|
|
|
5/13/2016
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.40
|
7.80
|
7.61
|
3.41
|
6,200
|
|
|