|
|
Closing price on 5/6/2015
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
74,200 |
| Split-adjusted Price |
5.16 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2015
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.68
|
6.68
|
592,273
|
|
|
4/10/2015
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.43
|
6.54
|
336,210
|
|
|
4/9/2015
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.37
|
6.34
|
1,630,600
|
|
|
4/8/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
6.48
|
123,600
|
|
|
4/7/2015
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.37
|
6.48
|
235,400
|
|
|
4/6/2015
|
+0.20 / +2.22%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.30
|
6.27
|
330,600
|
|
|
4/3/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.97
|
6.13
|
54,200
|
|
|
4/2/2015
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
6.13
|
54,100
|
|
|
4/1/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.84
|
6.07
|
84,000
|
|
|
3/31/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.93
|
6.13
|
42,430
|
|
|
3/30/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.95
|
6.07
|
113,400
|
|
|
3/27/2015
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.84
|
6.13
|
130,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|