|
Closing price on 8/31/2016
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
3,200 |
| Split-adjusted Price |
3.98 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.03
|
3.98
|
3,200
|
|
|
8/30/2016
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.60
|
9.10
|
8.85
|
3.98
|
8,800
|
|
|
8/29/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
3.93
|
8,000
|
|
|
8/26/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.82
|
3.93
|
72,500
|
|
|
8/25/2016
|
+0.10 / +1.14%
|
8.70
|
9.50
|
8.50
|
8.90
|
8.82
|
3.89
|
105,200
|
|
|
8/24/2016
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.00
|
8.80
|
8.16
|
3.84
|
22,300
|
|
|
8/23/2016
|
+0.20 / +2.47%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.10
|
3.63
|
78,240
|
|
|
8/22/2016
|
-0.20 / -2.41%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.05
|
3.54
|
88,300
|
|
|
8/19/2016
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.20
|
3.63
|
9,000
|
|
|
8/18/2016
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.27
|
3.58
|
22,500
|
|
|
8/17/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.36
|
3.63
|
18,600
|
|
|
8/16/2016
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.25
|
3.63
|
19,600
|
|
|
8/15/2016
|
+0.50 / +6.85%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.91
|
3.41
|
9,700
|
|
|
8/12/2016
|
-0.30 / -3.95%
|
8.00
|
8.20
|
7.30
|
7.30
|
8.10
|
3.19
|
300
|
|
|
8/11/2016
|
-0.10 / -1.30%
|
8.00
|
8.40
|
7.60
|
7.60
|
8.21
|
3.32
|
1,700
|
|
|
8/10/2016
|
-0.60 / -7.23%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.36
|
100
|
|
|
8/9/2016
|
+0.40 / +5.06%
|
7.70
|
8.30
|
7.70
|
8.30
|
7.74
|
3.63
|
2,600
|
|
|
8/8/2016
|
-0.50 / -5.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.45
|
100
|
|
|
8/5/2016
|
+0.40 / +5.00%
|
7.50
|
8.40
|
7.50
|
8.40
|
7.70
|
3.67
|
2,200
|
|
|
8/4/2016
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.50
|
100
|
|
|
8/3/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.59
|
3.32
|
7,400
|
|
|
8/2/2016
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.70
|
3.32
|
1,600
|
|
|
8/1/2016
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
3.41
|
4,300
|
|
|
7/29/2016
|
-0.30 / -3.75%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.75
|
3.36
|
7,900
|
|
|
7/28/2016
|
-0.60 / -6.98%
|
7.90
|
8.20
|
7.90
|
8.00
|
7.98
|
3.50
|
1,800
|
|
|
7/27/2016
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.03
|
3.76
|
3,700
|
|
|
7/26/2016
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
3.45
|
6,400
|
|
|
7/25/2016
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
3.41
|
134,600
|
|
|
7/22/2016
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
3.45
|
10,600
|
|
|
7/21/2016
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.85
|
3.36
|
27,800
|
|
|