|
Closing price on 5/29/2015
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
164,500 |
| Split-adjusted Price |
6.07 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.10 / -1.23%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
6.07
|
164,500
|
|
|
5/28/2015
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
6.15
|
89,200
|
|
|
5/27/2015
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.06
|
6.22
|
62,000
|
|
|
5/26/2015
|
+0.70 / +9.33%
|
7.30
|
8.20
|
7.30
|
8.20
|
8.10
|
6.22
|
474,964
|
|
|
5/25/2015
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.58
|
5.69
|
67,700
|
|
|
5/22/2015
|
+0.30 / +4.05%
|
7.20
|
8.00
|
7.20
|
7.70
|
7.55
|
5.84
|
118,210
|
|
|
5/21/2015
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.25
|
5.62
|
102,100
|
|
|
5/20/2015
|
+0.10 / +1.41%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.17
|
5.47
|
86,280
|
|
|
5/19/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.39
|
158,800
|
|
|
5/18/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.39
|
0
|
|
|
5/15/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.14
|
5.39
|
34,200
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.23
|
5.47
|
36,700
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.18
|
5.47
|
16,000
|
|
|
5/12/2015
|
-0.40 / -5.26%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.48
|
5.47
|
15,600
|
|
|
5/11/2015
|
+0.30 / +4.11%
|
7.30
|
8.00
|
7.30
|
7.60
|
7.84
|
5.77
|
14,000
|
|
|
5/8/2015
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.08
|
5.54
|
1,256,000
|
|
|
5/7/2015
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.04
|
5.31
|
43,200
|
|
|
5/6/2015
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.99
|
5.16
|
74,200
|
|
|
5/5/2015
|
-0.10 / -1.37%
|
6.90
|
7.30
|
6.70
|
7.20
|
6.87
|
5.47
|
150,800
|
|
|
5/4/2015
|
-0.80 / -9.88%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.61
|
5.54
|
114,524
|
|
|
4/27/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.03
|
6.15
|
35,100
|
|
|
4/24/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.93
|
6.15
|
100,800
|
|
|
4/23/2015
|
+0.20 / +2.56%
|
7.90
|
8.50
|
7.90
|
8.00
|
7.90
|
6.07
|
220,337
|
|
|
4/22/2015
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.99
|
5.92
|
134,400
|
|
|
4/21/2015
|
-0.30 / -3.61%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.11
|
6.07
|
70,627
|
|
|
4/20/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.29
|
6.30
|
703,800
|
|
|
4/17/2015
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.32
|
6.30
|
121,800
|
|
|
4/16/2015
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.20
|
6.45
|
126,400
|
|
|
4/15/2015
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.47
|
6.22
|
43,400
|
|
|
4/14/2015
|
-1.10 / -11.22%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.89
|
6.60
|
166,200
|
|
|