|
Closing price on 1/6/2014
|
|
| Open |
10.30 |
| High |
11.20 |
| Low |
10.20 |
| Volume |
32,110 |
| Split-adjusted Price |
4.50 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2014
|
-1.00 / -8.85%
|
10.30
|
11.20
|
10.20
|
10.30
|
10.39
|
4.50
|
32,110
|
|
|
1/3/2014
|
-0.10 / -0.88%
|
11.90
|
12.00
|
11.00
|
11.30
|
11.22
|
4.94
|
16,700
|
|
|
1/2/2014
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.10
|
11.40
|
11.36
|
4.98
|
11,200
|
|
|
12/31/2013
|
+0.60 / +5.31%
|
12.20
|
12.20
|
11.00
|
11.90
|
11.59
|
5.20
|
12,600
|
|
|
12/30/2013
|
-0.20 / -1.74%
|
12.20
|
12.20
|
11.00
|
11.30
|
11.33
|
4.94
|
45,100
|
|
|
12/27/2013
|
+0.90 / +8.49%
|
10.70
|
11.60
|
10.50
|
11.50
|
11.23
|
5.02
|
57,500
|
|
|
12/26/2013
|
+0.80 / +8.16%
|
9.90
|
10.70
|
9.90
|
10.60
|
10.22
|
4.63
|
40,800
|
|
|
12/25/2013
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.56
|
4.28
|
81,500
|
|
|
12/24/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.38
|
4.11
|
45,600
|
|
|
12/23/2013
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.47
|
4.11
|
18,000
|
|
|
12/20/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.44
|
4.15
|
14,100
|
|
|
12/19/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.56
|
4.15
|
34,000
|
|
|
12/18/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.59
|
4.19
|
26,600
|
|
|
12/17/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.20
|
9.60
|
9.47
|
4.19
|
24,400
|
|
|
12/16/2013
|
-0.10 / -1.03%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.41
|
4.19
|
51,000
|
|
|
12/13/2013
|
+0.30 / +3.19%
|
10.10
|
10.30
|
9.50
|
9.70
|
9.81
|
4.24
|
12,100
|
|
|
12/12/2013
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.38
|
4.11
|
7,600
|
|
|
12/11/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.23
|
4.11
|
17,600
|
|
|
12/10/2013
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.10
|
4.11
|
22,600
|
|
|
12/9/2013
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.33
|
4.06
|
20,400
|
|
|
12/6/2013
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.45
|
4.15
|
18,900
|
|
|
12/5/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
4.11
|
9,000
|
|
|
12/4/2013
|
0.00 / 0.00%
|
9.20
|
9.50
|
8.90
|
9.40
|
9.10
|
4.11
|
36,300
|
|
|
12/3/2013
|
+0.10 / +1.08%
|
9.10
|
9.70
|
9.10
|
9.40
|
9.17
|
4.11
|
83,900
|
|
|
12/2/2013
|
+0.30 / +3.33%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.46
|
4.06
|
18,300
|
|
|
11/29/2013
|
+0.70 / +8.43%
|
8.30
|
9.10
|
8.30
|
9.00
|
8.74
|
3.93
|
58,700
|
|
|
11/28/2013
|
+0.10 / +1.22%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.34
|
3.63
|
8,000
|
|
|
11/27/2013
|
-0.50 / -5.75%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.37
|
3.58
|
70,600
|
|
|
11/26/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.64
|
3.80
|
356,300
|
|
|
11/25/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.61
|
3.80
|
46,900
|
|
|