|
Closing price on 10/24/2014
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
14.80 |
| Volume |
440,910 |
| Split-adjusted Price |
6.64 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
-0.50 / -3.18%
|
15.50
|
15.70
|
14.80
|
15.20
|
15.29
|
6.64
|
440,910
|
|
|
10/23/2014
|
-1.20 / -7.10%
|
16.70
|
16.70
|
15.70
|
15.70
|
16.41
|
6.86
|
341,920
|
|
|
10/22/2014
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.14
|
7.38
|
709,430
|
|
|
10/21/2014
|
+1.20 / +8.45%
|
14.30
|
15.40
|
14.20
|
15.40
|
14.78
|
6.73
|
448,260
|
|
|
10/20/2014
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.81
|
6.20
|
213,200
|
|
|
10/17/2014
|
-0.20 / -1.45%
|
13.50
|
13.90
|
13.50
|
13.60
|
13.71
|
5.94
|
148,100
|
|
|
10/16/2014
|
-0.40 / -2.82%
|
14.20
|
14.30
|
13.60
|
13.80
|
13.95
|
6.03
|
394,100
|
|
|
10/15/2014
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.13
|
6.20
|
234,400
|
|
|
10/14/2014
|
+0.40 / +2.86%
|
13.50
|
14.80
|
13.50
|
14.40
|
14.35
|
6.29
|
200,230
|
|
|
10/13/2014
|
+0.70 / +5.26%
|
13.20
|
14.20
|
13.20
|
14.00
|
13.69
|
6.12
|
265,110
|
|
|
10/10/2014
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.39
|
5.81
|
104,900
|
|
|
10/9/2014
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.19
|
5.85
|
111,400
|
|
|
10/8/2014
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.97
|
5.72
|
148,000
|
|
|
10/7/2014
|
+0.30 / +2.40%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.73
|
5.59
|
72,800
|
|
|
10/6/2014
|
+0.30 / +2.46%
|
11.60
|
12.50
|
11.60
|
12.50
|
12.15
|
5.46
|
109,800
|
|
|
10/3/2014
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.26
|
5.33
|
50,700
|
|
|
10/2/2014
|
+0.10 / +0.81%
|
12.40
|
12.40
|
11.60
|
12.40
|
12.12
|
5.42
|
112,200
|
|
|
10/1/2014
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.30
|
12.30
|
11.89
|
5.37
|
146,400
|
|
|
9/30/2014
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.53
|
5.16
|
52,600
|
|
|
9/29/2014
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.36
|
4.98
|
44,200
|
|
|
9/26/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
4.94
|
40,100
|
|
|
9/25/2014
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.43
|
4.94
|
48,600
|
|
|
9/24/2014
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.63
|
5.07
|
39,100
|
|
|
9/23/2014
|
-0.60 / -4.96%
|
11.90
|
12.30
|
11.50
|
11.50
|
12.05
|
5.02
|
42,000
|
|
|
9/22/2014
|
+0.10 / +0.83%
|
12.60
|
12.60
|
11.90
|
12.10
|
12.28
|
5.29
|
38,500
|
|
|
9/19/2014
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.43
|
5.24
|
53,500
|
|
|
9/18/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.69
|
5.50
|
35,500
|
|
|
9/17/2014
|
+0.60 / +5.00%
|
12.70
|
13.00
|
12.50
|
12.60
|
12.65
|
5.50
|
49,028
|
|
|
9/16/2014
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.64
|
5.24
|
39,600
|
|
|
9/15/2014
|
+0.70 / +6.54%
|
10.70
|
11.70
|
10.70
|
11.40
|
11.16
|
4.98
|
24,800
|
|
|