|
Closing price on 6/3/2015
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
32,600 |
| Split-adjusted Price |
6.20 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2015
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.23
|
6.20
|
32,600
|
|
|
6/2/2015
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.18
|
6.10
|
14,800
|
|
|
6/1/2015
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.31
|
6.40
|
38,400
|
|
|
5/29/2015
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.20
|
6.30
|
6.34
|
6.30
|
21,200
|
|
|
5/28/2015
|
-0.40 / -5.80%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.55
|
6.50
|
65,100
|
|
|
5/27/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.55
|
6.90
|
28,100
|
|
|
5/26/2015
|
+0.30 / +4.55%
|
6.70
|
7.20
|
6.70
|
6.90
|
6.93
|
6.90
|
85,610
|
|
|
5/25/2015
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.30
|
6.60
|
80,610
|
|
|
5/22/2015
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.60
|
6.00
|
5.85
|
6.00
|
71,300
|
|
|
5/21/2015
|
+0.20 / +3.57%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.66
|
5.80
|
22,400
|
|
|
5/20/2015
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.60
|
5.60
|
5.86
|
5.60
|
26,800
|
|
|
5/19/2015
|
-0.10 / -1.75%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.33
|
5.60
|
60,700
|
|
|
5/18/2015
|
-0.60 / -9.52%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.71
|
5.70
|
53,100
|
|
|
5/15/2015
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.40
|
6.30
|
52,300
|
|
|
5/14/2015
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.66
|
6.50
|
59,100
|
|
|
5/13/2015
|
+0.50 / +7.94%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.83
|
6.80
|
207,400
|
|
|
5/12/2015
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
96,800
|
|
|
5/11/2015
|
+0.50 / +9.43%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.72
|
5.80
|
54,700
|
|
|
5/8/2015
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.11
|
5.30
|
42,800
|
|
|
5/7/2015
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.70
|
4.90
|
4.93
|
4.90
|
46,300
|
|
|
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
|
|
|