|
Closing price on 7/20/2015
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
491,220 |
| Split-adjusted Price |
4.11 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
+0.80 / +9.30%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.22
|
4.11
|
491,220
|
|
|
7/17/2015
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.72
|
3.76
|
175,900
|
|
|
7/16/2015
|
+0.40 / +4.82%
|
8.00
|
9.00
|
8.00
|
8.70
|
8.44
|
3.80
|
267,200
|
|
|
7/15/2015
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.38
|
3.63
|
126,600
|
|
|
7/14/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.00
|
8.60
|
8.21
|
3.76
|
588,200
|
|
|
7/13/2015
|
-0.90 / -9.28%
|
9.60
|
9.70
|
8.80
|
8.80
|
9.39
|
3.84
|
429,500
|
|
|
7/10/2015
|
-0.60 / -5.83%
|
9.40
|
10.40
|
9.40
|
9.70
|
10.00
|
4.24
|
314,700
|
|
|
7/9/2015
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.56
|
4.50
|
251,200
|
|
|
7/8/2015
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.80
|
10.80
|
11.05
|
4.72
|
152,800
|
|
|
7/7/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
4.85
|
188,100
|
|
|
7/6/2015
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.18
|
4.85
|
132,300
|
|
|
7/3/2015
|
-0.20 / -1.77%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.34
|
4.85
|
92,454
|
|
|
7/2/2015
|
+0.40 / +3.67%
|
10.00
|
11.60
|
10.00
|
11.30
|
11.18
|
4.94
|
156,400
|
|
|
7/1/2015
|
-0.40 / -3.54%
|
11.20
|
11.30
|
10.90
|
10.90
|
11.06
|
4.76
|
145,300
|
|
|
6/30/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.27
|
4.94
|
269,800
|
|
|
6/29/2015
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.37
|
4.94
|
205,400
|
|
|
6/26/2015
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
5.07
|
370,800
|
|
|
6/25/2015
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.57
|
5.07
|
222,100
|
|
|
6/24/2015
|
-0.30 / -2.54%
|
11.70
|
11.90
|
11.40
|
11.50
|
11.60
|
5.02
|
290,700
|
|
|
6/23/2015
|
+0.30 / +2.61%
|
11.30
|
12.00
|
11.30
|
11.80
|
11.67
|
5.16
|
247,900
|
|
|
6/22/2015
|
-0.60 / -4.96%
|
12.10
|
12.30
|
11.40
|
11.50
|
11.70
|
5.02
|
711,500
|
|
|
6/19/2015
|
-0.20 / -1.63%
|
12.40
|
12.60
|
11.70
|
12.10
|
12.12
|
5.29
|
691,500
|
|
|
6/18/2015
|
+0.50 / +4.24%
|
11.80
|
12.50
|
11.80
|
12.30
|
12.21
|
5.37
|
983,430
|
|
|
6/17/2015
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.91
|
5.16
|
557,400
|
|
|
6/16/2015
|
-0.40 / -3.13%
|
12.80
|
12.90
|
12.30
|
12.40
|
12.46
|
5.42
|
671,700
|
|
|
6/15/2015
|
-1.40 / -9.86%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.85
|
5.59
|
1,701,140
|
|
|
6/12/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
12.90
|
14.20
|
13.22
|
6.20
|
2,273,300
|
|
|
6/11/2015
|
+0.80 / +5.93%
|
13.50
|
14.30
|
13.00
|
14.30
|
13.61
|
6.25
|
1,962,960
|
|
|
6/10/2015
|
-0.90 / -6.25%
|
14.30
|
14.40
|
13.00
|
13.50
|
13.35
|
5.90
|
1,868,800
|
|
|
6/9/2015
|
-0.80 / -5.26%
|
15.10
|
15.20
|
13.90
|
14.40
|
14.61
|
6.29
|
1,099,400
|
|
|