|
Closing price on 4/13/2015
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
48,800 |
| Split-adjusted Price |
7.80 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.83
|
7.80
|
48,800
|
|
|
4/10/2015
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.94
|
7.80
|
48,000
|
|
|
4/9/2015
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.85
|
8.00
|
79,400
|
|
|
4/8/2015
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.84
|
7.80
|
14,800
|
|
|
4/7/2015
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.80
|
7.90
|
100,000
|
|
|
4/6/2015
|
-0.20 / -2.47%
|
7.70
|
8.30
|
7.70
|
7.90
|
8.07
|
7.90
|
64,400
|
|
|
4/3/2015
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.11
|
8.10
|
85,100
|
|
|
4/2/2015
|
+0.40 / +4.94%
|
8.00
|
8.50
|
7.60
|
8.50
|
7.83
|
8.50
|
273,050
|
|
|
4/1/2015
|
-0.80 / -8.99%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.37
|
8.10
|
81,800
|
|
|
3/31/2015
|
+0.30 / +3.49%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.75
|
8.90
|
162,300
|
|
|
3/30/2015
|
-0.70 / -7.53%
|
9.20
|
9.20
|
8.60
|
8.60
|
9.05
|
8.60
|
263,700
|
|
|
3/27/2015
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.09
|
9.30
|
125,200
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.16
|
9.40
|
10,400
|
|
|
3/25/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.21
|
9.40
|
44,200
|
|
|
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
|
|
|