|
Closing price on 2/20/2017
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.40 |
| Volume |
52,500 |
| Split-adjusted Price |
6.81 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.40
|
8.20
|
7.98
|
6.81
|
52,500
|
|
|
2/17/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.12
|
6.81
|
230,200
|
|
|
2/16/2017
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
6.73
|
71,300
|
|
|
2/15/2017
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
7.95
|
6.90
|
27,100
|
|
|
2/14/2017
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
6.65
|
19,100
|
|
|
2/13/2017
|
-0.50 / -5.75%
|
8.50
|
9.00
|
8.00
|
8.20
|
8.01
|
6.81
|
15,500
|
|
|
2/10/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.23
|
10
|
|
|
2/9/2017
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.51
|
7.23
|
1,600
|
|
|
2/8/2017
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.80
|
8.50
|
7.99
|
7.06
|
5,800
|
|
|
2/7/2017
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.01
|
7.06
|
15,600
|
|
|
2/6/2017
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.06
|
5,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.48
|
0
|
|
|
2/2/2017
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.48
|
100
|
|
|
1/25/2017
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
7.06
|
4,200
|
|
|
1/24/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.88
|
6.65
|
40,100
|
|
|
1/23/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.99
|
6.56
|
35,300
|
|
|
1/20/2017
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.65
|
10,000
|
|
|
1/19/2017
|
-0.10 / -1.19%
|
8.00
|
8.30
|
7.90
|
8.30
|
7.99
|
6.90
|
5,800
|
|
|
1/18/2017
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.00
|
6.98
|
9,800
|
|
|
1/17/2017
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.65
|
300
|
|
|
1/16/2017
|
-0.90 / -10.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.45
|
6.73
|
5,700
|
|
|
1/13/2017
|
+0.20 / +2.27%
|
9.00
|
9.30
|
8.50
|
9.00
|
8.80
|
7.48
|
2,500
|
|
|
1/12/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.31
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.31
|
6,000
|
|
|
1/10/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.31
|
0
|
|
|
1/9/2017
|
-0.10 / -1.12%
|
8.20
|
8.80
|
8.10
|
8.80
|
8.30
|
7.31
|
400
|
|
|
1/6/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.40
|
6,000
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.40
|
0
|
|
|
1/4/2017
|
-0.50 / -5.32%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.70
|
7.40
|
200
|
|
|
1/3/2017
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.81
|
100
|
|
|