|
Closing price on 12/4/2014
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
384,897 |
| Split-adjusted Price |
5.73 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
+0.10 / +1.20%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.46
|
5.73
|
384,897
|
|
|
12/3/2014
|
+0.70 / +9.21%
|
7.70
|
8.30
|
7.60
|
8.30
|
8.12
|
5.66
|
567,100
|
|
|
12/2/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.50
|
7.60
|
7.67
|
5.18
|
416,900
|
|
|
12/1/2014
|
+0.30 / +4.11%
|
7.40
|
7.90
|
7.30
|
7.60
|
7.60
|
5.18
|
267,200
|
|
|
11/28/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.27
|
4.98
|
64,743
|
|
|
11/27/2014
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.13
|
4.98
|
164,900
|
|
|
11/26/2014
|
-0.30 / -4.00%
|
8.20
|
8.20
|
7.00
|
7.20
|
7.29
|
4.91
|
122,900
|
|
|
11/25/2014
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.41
|
5.11
|
86,300
|
|
|
11/24/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.28
|
4.98
|
213,673
|
|
|
11/21/2014
|
-0.30 / -3.90%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.55
|
5.04
|
278,900
|
|
|
11/20/2014
|
+0.30 / +4.05%
|
7.80
|
7.80
|
7.20
|
7.70
|
7.54
|
5.25
|
138,900
|
|
|
11/19/2014
|
-0.40 / -5.13%
|
8.10
|
8.10
|
7.40
|
7.40
|
7.59
|
5.04
|
209,200
|
|
|
11/18/2014
|
+0.50 / +6.85%
|
7.50
|
8.00
|
7.20
|
7.80
|
7.72
|
5.32
|
719,700
|
|
|
11/17/2014
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.36
|
4.98
|
307,200
|
|
|
11/14/2014
|
-0.20 / -2.56%
|
7.80
|
8.00
|
7.40
|
7.60
|
7.73
|
5.18
|
265,150
|
|
|
11/13/2014
|
+0.70 / +9.86%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.75
|
5.32
|
846,400
|
|
|
11/12/2014
|
+0.60 / +9.23%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.95
|
4.84
|
1,368,264
|
|
|
11/11/2014
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.40
|
4.43
|
211,650
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
4.29
|
51,300
|
|
|
11/7/2014
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.28
|
4.29
|
65,400
|
|
|
11/6/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.19
|
4.29
|
53,200
|
|
|
11/5/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
4.23
|
95,800
|
|
|
11/4/2014
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.32
|
4.29
|
196,600
|
|
|
11/3/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.32
|
4.36
|
143,100
|
|
|
10/31/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.39
|
4.43
|
84,400
|
|
|
10/30/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.42
|
4.43
|
65,600
|
|
|
10/29/2014
|
+0.30 / +4.84%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.38
|
4.43
|
43,100
|
|
|
10/28/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.09
|
4.23
|
78,600
|
|
|
10/27/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.16
|
4.23
|
83,700
|
|
|
10/24/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.24
|
4.23
|
23,300
|
|
|