|
Closing price on 11/26/2013
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
356,300 |
| Split-adjusted Price |
3.80 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.67
|
3.80
|
7,000
|
|
|
11/21/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.10
|
8.60
|
8.42
|
3.76
|
31,300
|
|
|
11/20/2013
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.42
|
3.71
|
23,000
|
|
|
11/19/2013
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.09
|
3.63
|
24,500
|
|
|
11/18/2013
|
+0.10 / +1.22%
|
8.00
|
8.30
|
7.40
|
8.30
|
7.61
|
3.63
|
63,700
|
|
|
11/15/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.21
|
3.58
|
29,000
|
|
|
11/14/2013
|
+0.20 / +2.50%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.14
|
3.58
|
18,300
|
|
|
11/13/2013
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.91
|
3.50
|
38,000
|
|
|
11/12/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.82
|
3.45
|
21,500
|
|
|
11/11/2013
|
-0.10 / -1.25%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.77
|
3.45
|
9,800
|
|
|
11/8/2013
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.81
|
3.50
|
20,500
|
|
|
11/7/2013
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.20
|
7.80
|
7.45
|
3.41
|
80,600
|
|
|
11/6/2013
|
-0.40 / -4.88%
|
8.00
|
8.20
|
7.60
|
7.80
|
7.77
|
3.41
|
54,700
|
|
|
11/5/2013
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.70
|
8.20
|
7.92
|
3.58
|
40,940
|
|
|
11/4/2013
|
+0.70 / +10.00%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.55
|
3.36
|
77,700
|
|
|
11/1/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.96
|
3.06
|
21,500
|
|
|
10/31/2013
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.59
|
2.97
|
70,200
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
2.80
|
33,900
|
|
|
10/29/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
2.80
|
38,500
|
|
|
10/28/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.31
|
2.75
|
85,600
|
|
|
10/25/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
2.71
|
47,549
|
|
|
10/24/2013
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.08
|
2.71
|
62,000
|
|
|
10/23/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.80
|
6.00
|
5.93
|
2.62
|
121,000
|
|
|
10/22/2013
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.89
|
2.62
|
54,800
|
|
|
10/21/2013
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.65
|
2.49
|
152,400
|
|
|
10/18/2013
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.25
|
2.27
|
29,300
|
|
|
10/17/2013
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.26
|
2.32
|
31,000
|
|
|
10/16/2013
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.14
|
2.27
|
28,200
|
|
|