|
|
Closing price on 3/26/2015
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
67,940 |
| Split-adjusted Price |
6.07 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2015
|
+0.20 / +2.30%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.72
|
6.07
|
67,940
|
|
|
3/25/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.78
|
5.93
|
45,880
|
|
|
3/24/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.91
|
6.07
|
94,600
|
|
|
3/23/2015
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.02
|
6.13
|
3,390,200
|
|
|
3/20/2015
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.40
|
8.90
|
8.67
|
6.07
|
1,432,700
|
|
|
3/19/2015
|
-0.90 / -10.00%
|
9.00
|
9.10
|
8.10
|
8.10
|
8.99
|
5.52
|
152,900
|
|
|
3/18/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
6.13
|
174,100
|
|
|
3/17/2015
|
+0.30 / +3.41%
|
8.80
|
9.40
|
8.80
|
9.10
|
9.03
|
6.20
|
264,000
|
|
|
3/16/2015
|
-0.10 / -1.12%
|
8.90
|
9.20
|
8.60
|
8.80
|
8.83
|
6.00
|
86,800
|
|
|
3/13/2015
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.13
|
6.07
|
94,100
|
|
|
3/12/2015
|
-0.20 / -2.11%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.13
|
6.34
|
74,000
|
|
|
3/11/2015
|
+0.20 / +2.15%
|
9.50
|
9.80
|
9.20
|
9.50
|
9.50
|
6.48
|
299,330
|
|
|
3/10/2015
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.06
|
6.34
|
403,100
|
|
|
3/9/2015
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.65
|
5.79
|
125,030
|
|
|
3/6/2015
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.45
|
5.86
|
90,373
|
|
|
3/5/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.37
|
5.66
|
85,000
|
|
|
3/4/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.30
|
5.66
|
32,300
|
|
|
3/3/2015
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.24
|
5.66
|
156,300
|
|
|
3/2/2015
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.09
|
5.52
|
30,310
|
|
|
2/27/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.22
|
5.59
|
48,000
|
|
|
2/26/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.32
|
5.66
|
69,100
|
|
|
2/25/2015
|
+0.50 / +6.41%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.13
|
5.66
|
157,600
|
|
|
2/24/2015
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.63
|
5.32
|
14,500
|
|
|
2/13/2015
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.83
|
5.25
|
13,500
|
|
|
2/12/2015
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
5.38
|
96,200
|
|
|
2/11/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
5.18
|
26,200
|
|
|
2/10/2015
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.63
|
5.18
|
33,400
|
|
|
2/9/2015
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.76
|
5.32
|
66,820
|
|
|
2/6/2015
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.59
|
5.25
|
154,230
|
|
|
2/5/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.64
|
5.18
|
35,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|