|
Closing price on 7/1/2015
|
|
| Open |
5.90 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
21,900 |
| Split-adjusted Price |
5.90 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
5.90
|
6.04
|
5.90
|
21,900
|
|
|
6/30/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.78
|
5.90
|
68,400
|
|
|
6/29/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.85
|
5.90
|
40,600
|
|
|
6/26/2015
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.20
|
6.00
|
48,000
|
|
|
6/25/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
58,410
|
|
|
6/24/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
6.40
|
39,500
|
|
|
6/23/2015
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.52
|
6.50
|
29,400
|
|
|
6/22/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.52
|
6.70
|
22,700
|
|
|
6/19/2015
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.52
|
6.50
|
53,400
|
|
|
6/18/2015
|
-0.10 / -1.47%
|
7.20
|
7.20
|
6.60
|
6.70
|
6.74
|
6.70
|
39,000
|
|
|
6/17/2015
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.72
|
6.80
|
20,600
|
|
|
6/16/2015
|
+0.30 / +4.41%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.27
|
7.10
|
181,700
|
|
|
6/15/2015
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.63
|
6.80
|
126,100
|
|
|
6/12/2015
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
70,600
|
|
|
6/11/2015
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
29,300
|
|
|
6/10/2015
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.20
|
6.50
|
96,200
|
|
|
6/9/2015
|
-0.40 / -6.06%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.36
|
6.20
|
106,200
|
|
|
6/8/2015
|
-0.30 / -4.35%
|
6.90
|
7.10
|
6.30
|
6.60
|
6.69
|
6.60
|
62,200
|
|
|
6/5/2015
|
+0.50 / +7.81%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.76
|
6.90
|
136,500
|
|
|
6/4/2015
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.43
|
6.40
|
18,900
|
|
|
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
|
|
|