|
Closing price on 10/15/2014
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
107,000 |
| Split-adjusted Price |
4.43 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
4.43
|
107,000
|
|
|
10/14/2014
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.43
|
4.43
|
131,200
|
|
|
10/13/2014
|
+0.20 / +3.13%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.55
|
4.50
|
110,100
|
|
|
10/10/2014
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.56
|
4.36
|
188,100
|
|
|
10/9/2014
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.89
|
4.64
|
178,900
|
|
|
10/8/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
4.84
|
131,300
|
|
|
10/7/2014
|
+0.30 / +4.41%
|
7.40
|
7.40
|
6.80
|
7.10
|
7.04
|
4.84
|
442,000
|
|
|
10/6/2014
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.75
|
4.64
|
1,067,600
|
|
|
10/3/2014
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.12
|
4.23
|
459,200
|
|
|
10/2/2014
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.04
|
4.16
|
65,200
|
|
|
10/1/2014
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.94
|
4.09
|
130,600
|
|
|
9/30/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
4.02
|
45,700
|
|
|
9/29/2014
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.97
|
4.02
|
45,800
|
|
|
9/26/2014
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.94
|
4.16
|
144,500
|
|
|
9/25/2014
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.70
|
4.02
|
12,400
|
|
|
9/24/2014
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.78
|
3.95
|
30,200
|
|
|
9/23/2014
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.50
|
5.70
|
5.65
|
3.89
|
138,300
|
|
|
9/22/2014
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.92
|
4.02
|
45,400
|
|
|
9/19/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
5.91
|
4.16
|
15,900
|
|
|
9/18/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
5.99
|
4.16
|
40,600
|
|
|
9/17/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
4.23
|
68,335
|
|
|
9/16/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.09
|
4.23
|
25,200
|
|
|
9/15/2014
|
-0.10 / -1.59%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.32
|
4.23
|
33,300
|
|
|
9/12/2014
|
+0.30 / +5.00%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.06
|
4.29
|
94,800
|
|
|
9/11/2014
|
-0.50 / -7.69%
|
6.50
|
6.50
|
5.90
|
6.00
|
5.97
|
4.09
|
118,300
|
|
|
9/10/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.19
|
4.43
|
60,400
|
|
|
9/9/2014
|
-0.30 / -4.48%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.52
|
4.36
|
5,900
|
|
|
9/8/2014
|
+0.40 / +6.35%
|
6.30
|
6.90
|
6.30
|
6.70
|
6.71
|
4.57
|
134,900
|
|
|
9/5/2014
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.10
|
4.29
|
222,800
|
|
|
9/4/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.86
|
3.95
|
24,200
|
|
|