|
Closing price on 5/8/2017
|
|
| Open |
9.00 |
| High |
9.80 |
| Low |
9.00 |
| Volume |
5,180 |
| Split-adjusted Price |
8.14 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
0.00 / 0.00%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.01
|
8.14
|
5,180
|
|
|
5/5/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.14
|
0
|
|
|
5/4/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.14
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.14
|
23
|
|
|
4/28/2017
|
+0.50 / +5.38%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
8.14
|
200
|
|
|
4/27/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.73
|
0
|
|
|
4/26/2017
|
-0.10 / -1.06%
|
8.50
|
9.30
|
8.50
|
9.30
|
8.90
|
7.73
|
1,600
|
|
|
4/25/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.81
|
0
|
|
|
4/24/2017
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.81
|
10,000
|
|
|
4/21/2017
|
-0.30 / -3.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
7.89
|
3,000
|
|
|
4/20/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.14
|
21
|
|
|
4/19/2017
|
+0.70 / +7.69%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
8.14
|
280
|
|
|
4/18/2017
|
-0.30 / -3.19%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.80
|
7.56
|
200
|
|
|
4/17/2017
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.41
|
7.81
|
5,223
|
|
|
4/14/2017
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
7.81
|
3,600
|
|
|
4/13/2017
|
-0.40 / -4.26%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.02
|
7.48
|
5,600
|
|
|
4/12/2017
|
-0.10 / -1.05%
|
9.50
|
10.00
|
8.60
|
9.40
|
8.88
|
7.81
|
4,300
|
|
|
4/11/2017
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
7.89
|
3,100
|
|
|
4/10/2017
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.70
|
7.89
|
2,900
|
|
|
4/7/2017
|
0.00 / 0.00%
|
9.90
|
10.60
|
8.90
|
9.80
|
9.73
|
8.14
|
3,073
|
|
|
4/5/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.14
|
0
|
|
|
4/4/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.14
|
100
|
|
|
4/3/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.23
|
0
|
|
|
3/31/2017
|
+0.50 / +5.32%
|
9.40
|
10.00
|
9.40
|
9.90
|
9.60
|
8.23
|
1,000
|
|
|
3/30/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.80
|
9.40
|
9.16
|
7.81
|
4,000
|
|
|
3/29/2017
|
-0.10 / -1.05%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.07
|
7.81
|
600
|
|
|
3/28/2017
|
0.00 / 0.00%
|
8.60
|
9.50
|
8.60
|
9.50
|
8.63
|
7.89
|
3,100
|
|
|
3/27/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.89
|
0
|
|
|
3/24/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
8.70
|
9.50
|
9.50
|
7.89
|
800
|
|
|
3/23/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.89
|
0
|
|
|