|
Closing price on 9/3/2014
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
9.60 |
| Volume |
9,700 |
| Split-adjusted Price |
4.54 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
+0.20 / +1.96%
|
10.20
|
10.50
|
9.60
|
10.40
|
10.18
|
4.54
|
9,700
|
|
|
8/29/2014
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
4.46
|
10,000
|
|
|
8/28/2014
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
9.77
|
4.50
|
12,500
|
|
|
8/27/2014
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.50
|
4.37
|
2,200
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.37
|
2,000
|
|
|
8/25/2014
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.37
|
500
|
|
|
8/22/2014
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.19
|
100
|
|
|
8/21/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.15
|
0
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.15
|
0
|
|
|
8/19/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.15
|
0
|
|
|
8/18/2014
|
-1.00 / -9.52%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
4.15
|
2,500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.59
|
0
|
|
|
8/14/2014
|
+0.90 / +9.38%
|
8.70
|
10.50
|
8.70
|
10.50
|
8.70
|
4.59
|
200
|
|
|
8/13/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.19
|
0
|
|
|
8/12/2014
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.19
|
100
|
|
|
8/11/2014
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.19
|
4.37
|
800
|
|
|
8/8/2014
|
-0.90 / -7.89%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.59
|
4.59
|
1,700
|
|
|
8/7/2014
|
+1.00 / +9.62%
|
10.00
|
11.40
|
10.00
|
11.40
|
10.56
|
4.98
|
500
|
|
|
8/6/2014
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.54
|
900
|
|
|
8/5/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.02
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.02
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.02
|
0
|
|
|
7/31/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.02
|
0
|
|
|
7/30/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.02
|
0
|
|
|
7/29/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.02
|
0
|
|
|
7/28/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.02
|
0
|
|
|
7/25/2014
|
+1.00 / +9.52%
|
9.90
|
11.50
|
9.90
|
11.50
|
10.22
|
5.02
|
500
|
|
|
7/24/2014
|
-0.10 / -0.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.10
|
4.59
|
800
|
|
|
7/23/2014
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.63
|
1,000
|
|
|
7/22/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
4.72
|
2,000
|
|
|