|
Closing price on 12/29/2016
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
33,700 |
| Split-adjusted Price |
4.06 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2016
|
+0.20 / +2.20%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.08
|
4.06
|
33,700
|
|
|
12/28/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.98
|
3.98
|
26,030
|
|
|
12/27/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
3.93
|
26,300
|
|
|
12/26/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.80
|
3.93
|
27,600
|
|
|
12/23/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.93
|
200
|
|
|
12/22/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.93
|
200
|
|
|
12/21/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.90
|
8.90
|
3.89
|
6,300
|
|
|
12/20/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
3.89
|
1,400
|
|
|
12/19/2016
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.87
|
3.93
|
2,000
|
|
|
12/16/2016
|
+0.20 / +2.41%
|
9.10
|
9.10
|
8.20
|
8.50
|
8.49
|
3.71
|
2,200
|
|
|
12/15/2016
|
-0.40 / -4.60%
|
8.70
|
9.50
|
8.30
|
8.30
|
8.62
|
3.63
|
12,900
|
|
|
12/14/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.80
|
200
|
|
|
12/13/2016
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.62
|
3.80
|
3,000
|
|
|
12/12/2016
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.42
|
3.67
|
50,900
|
|
|
12/9/2016
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.80
|
240
|
|
|
12/8/2016
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.00
|
8.60
|
8.31
|
3.76
|
3,500
|
|
|
12/7/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.60
|
3.67
|
300
|
|
|
12/6/2016
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.13
|
3.67
|
2,700
|
|
|
12/5/2016
|
-0.50 / -5.75%
|
8.80
|
8.80
|
8.00
|
8.20
|
8.05
|
3.58
|
15,400
|
|
|
12/2/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.80
|
200
|
|
|
12/1/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.00
|
8.70
|
8.28
|
3.80
|
4,400
|
|
|
11/30/2016
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.10
|
8.70
|
8.21
|
3.80
|
3,400
|
|
|
11/29/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.46
|
3.71
|
1,400
|
|
|
11/28/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.50
|
3.71
|
495,600
|
|
|
11/25/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
7.90
|
8.50
|
8.29
|
3.71
|
6,000
|
|
|
11/24/2016
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.54
|
3.71
|
500
|
|
|
11/23/2016
|
-0.50 / -5.43%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
3.80
|
900
|
|
|
11/22/2016
|
+0.70 / +8.24%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.69
|
4.02
|
700
|
|
|
11/21/2016
|
+0.20 / +2.41%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.53
|
3.71
|
293,300
|
|
|
11/18/2016
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.64
|
3.63
|
138,400
|
|
|