|
Closing price on 5/6/2015
|
|
| Open |
5.00 |
| High |
5.00 |
| Low |
4.90 |
| Volume |
25,700 |
| Split-adjusted Price |
4.90 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.96
|
4.90
|
25,700
|
|
|
5/5/2015
|
-0.30 / -5.66%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.87
|
5.00
|
64,200
|
|
|
5/4/2015
|
-0.50 / -8.62%
|
5.70
|
6.00
|
5.30
|
5.30
|
5.42
|
5.30
|
66,800
|
|
|
4/27/2015
|
-0.50 / -7.94%
|
6.10
|
6.80
|
5.80
|
5.80
|
6.19
|
5.80
|
44,100
|
|
|
4/24/2015
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.10
|
6.30
|
6.14
|
6.30
|
141,000
|
|
|
4/23/2015
|
-0.70 / -9.46%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.74
|
6.70
|
292,400
|
|
|
4/22/2015
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.59
|
7.40
|
4,900
|
|
|
4/21/2015
|
+0.10 / +1.32%
|
7.40
|
7.90
|
7.30
|
7.70
|
7.41
|
7.70
|
44,500
|
|
|
4/20/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.53
|
7.60
|
21,330
|
|
|
4/17/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.59
|
7.60
|
58,200
|
|
|
4/16/2015
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.71
|
7.60
|
46,200
|
|
|
4/15/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
47,500
|
|
|
4/14/2015
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.83
|
7.90
|
42,820
|
|
|
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
|
|
|