|
Closing price on 1/28/2015
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
781,800 |
| Split-adjusted Price |
6.38 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.59
|
6.38
|
781,800
|
|
|
1/27/2015
|
-0.50 / -3.31%
|
15.00
|
15.20
|
14.50
|
14.60
|
14.86
|
6.38
|
285,300
|
|
|
1/26/2015
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.02
|
6.60
|
371,000
|
|
|
1/23/2015
|
+0.50 / +3.45%
|
14.60
|
15.10
|
14.50
|
15.00
|
14.71
|
6.55
|
719,800
|
|
|
1/22/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
13.80
|
14.50
|
14.18
|
6.33
|
343,300
|
|
|
1/21/2015
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.30
|
14.40
|
14.47
|
6.29
|
332,300
|
|
|
1/20/2015
|
-0.10 / -0.69%
|
14.60
|
14.90
|
14.40
|
14.40
|
14.62
|
6.29
|
226,900
|
|
|
1/19/2015
|
-1.10 / -7.05%
|
15.60
|
15.80
|
14.40
|
14.50
|
14.91
|
6.33
|
476,300
|
|
|
1/16/2015
|
-0.40 / -2.50%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.67
|
6.82
|
316,534
|
|
|
1/15/2015
|
+0.30 / +1.91%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.82
|
6.99
|
505,500
|
|
|
1/14/2015
|
+0.40 / +2.61%
|
15.20
|
15.80
|
15.00
|
15.70
|
15.50
|
6.86
|
477,800
|
|
|
1/13/2015
|
+0.80 / +5.52%
|
14.50
|
15.40
|
14.40
|
15.30
|
14.95
|
6.68
|
479,800
|
|
|
1/12/2015
|
-0.60 / -3.97%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.86
|
6.33
|
134,400
|
|
|
1/9/2015
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.09
|
6.60
|
295,700
|
|
|
1/8/2015
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.94
|
6.55
|
385,100
|
|
|
1/7/2015
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
6.47
|
183,800
|
|
|
1/6/2015
|
+0.10 / +0.68%
|
14.50
|
14.70
|
13.90
|
14.70
|
14.16
|
6.42
|
536,800
|
|
|
1/5/2015
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.75
|
6.38
|
362,500
|
|
|
12/31/2014
|
+0.70 / +5.00%
|
14.10
|
15.10
|
14.10
|
14.70
|
14.44
|
6.42
|
499,800
|
|
|
12/30/2014
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.67
|
6.12
|
365,500
|
|
|
12/29/2014
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.71
|
5.90
|
225,500
|
|
|
12/26/2014
|
-0.30 / -2.14%
|
15.00
|
15.00
|
13.50
|
13.70
|
13.84
|
5.99
|
277,216
|
|
|
12/25/2014
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.05
|
6.12
|
306,900
|
|
|
12/24/2014
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.23
|
6.20
|
318,000
|
|
|
12/23/2014
|
-0.20 / -1.39%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.36
|
6.20
|
548,200
|
|
|
12/22/2014
|
+0.10 / +0.70%
|
14.30
|
14.60
|
14.20
|
14.40
|
14.37
|
6.29
|
589,000
|
|
|
12/19/2014
|
-1.50 / -9.49%
|
15.60
|
15.80
|
14.30
|
14.30
|
15.57
|
6.25
|
474,300
|
|
|
12/18/2014
|
+0.10 / +0.64%
|
15.70
|
16.00
|
14.80
|
15.80
|
15.61
|
6.90
|
845,084
|
|
|
12/17/2014
|
-1.70 / -9.77%
|
17.00
|
17.00
|
15.70
|
15.70
|
15.93
|
6.86
|
871,400
|
|
|
12/16/2014
|
-1.90 / -9.84%
|
19.20
|
19.30
|
17.40
|
17.40
|
17.99
|
7.60
|
946,400
|
|
|