|
Closing price on 3/24/2015
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
112,500 |
| Split-adjusted Price |
9.30 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.28
|
9.30
|
112,500
|
|
|
3/23/2015
|
-0.20 / -2.11%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.37
|
9.30
|
65,400
|
|
|
3/20/2015
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.57
|
9.50
|
81,400
|
|
|
3/19/2015
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.70
|
9.60
|
31,800
|
|
|
3/18/2015
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.71
|
9.90
|
79,700
|
|
|
3/17/2015
|
+0.30 / +3.16%
|
9.60
|
10.20
|
9.60
|
9.80
|
9.72
|
9.80
|
85,310
|
|
|
3/16/2015
|
-0.60 / -5.94%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.89
|
9.50
|
132,800
|
|
|
3/13/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.20
|
10.10
|
9.52
|
10.10
|
223,500
|
|
|
3/12/2015
|
-0.10 / -0.97%
|
10.30
|
10.40
|
9.80
|
10.20
|
10.21
|
10.20
|
69,400
|
|
|
3/11/2015
|
-0.50 / -4.63%
|
11.00
|
11.50
|
10.30
|
10.30
|
10.71
|
10.30
|
149,410
|
|
|
3/10/2015
|
+0.90 / +9.09%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.71
|
10.80
|
258,850
|
|
|
3/9/2015
|
+0.70 / +7.61%
|
9.20
|
10.10
|
9.20
|
9.90
|
9.67
|
9.90
|
310,000
|
|
|
3/6/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.16
|
9.20
|
164,600
|
|
|
3/5/2015
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.22
|
9.20
|
40,900
|
|
|
3/4/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.18
|
9.10
|
94,100
|
|
|
3/3/2015
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.13
|
9.20
|
27,100
|
|
|
3/2/2015
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.22
|
9.30
|
134,300
|
|
|
2/27/2015
|
-0.40 / -4.26%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.03
|
9.00
|
123,900
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.11
|
9.40
|
70,400
|
|
|
2/25/2015
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.29
|
9.40
|
34,200
|
|
|
2/24/2015
|
+0.70 / +7.78%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.30
|
9.70
|
56,900
|
|
|
2/13/2015
|
-0.80 / -8.16%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.02
|
9.00
|
194,400
|
|
|
2/12/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.00
|
9.80
|
9.04
|
9.80
|
345,700
|
|
|
2/11/2015
|
-0.60 / -5.66%
|
10.40
|
10.60
|
9.60
|
10.00
|
9.64
|
10.00
|
171,700
|
|
|
2/10/2015
|
-0.10 / -0.93%
|
9.70
|
10.60
|
9.70
|
10.60
|
9.70
|
10.60
|
293,200
|
|
|
2/9/2015
|
+0.40 / +3.88%
|
11.30
|
11.30
|
9.30
|
10.70
|
9.68
|
10.70
|
201,300
|
|
|
2/6/2015
|
+0.30 / +3.00%
|
9.50
|
10.40
|
9.50
|
10.30
|
9.90
|
10.30
|
60,300
|
|
|
2/5/2015
|
-0.30 / -2.91%
|
9.30
|
11.30
|
9.30
|
10.00
|
9.76
|
10.00
|
302,100
|
|
|
2/4/2015
|
-1.10 / -9.65%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
280,300
|
|
|
2/3/2015
|
-1.20 / -9.52%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
29,200
|
|
|