|
Closing price on 2/21/2014
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
32,900 |
| Split-adjusted Price |
4.81 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2014
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.75
|
4.81
|
32,900
|
|
|
2/20/2014
|
-0.80 / -6.84%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.88
|
4.76
|
36,700
|
|
|
2/19/2014
|
+0.30 / +2.63%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.73
|
5.11
|
7,600
|
|
|
2/18/2014
|
+0.30 / +2.70%
|
11.90
|
11.90
|
11.00
|
11.40
|
11.14
|
4.98
|
47,300
|
|
|
2/17/2014
|
+0.90 / +8.82%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.18
|
4.85
|
115,900
|
|
|
2/14/2014
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.04
|
4.46
|
20,500
|
|
|
2/13/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.07
|
4.41
|
19,200
|
|
|
2/12/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
4.41
|
18,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.01
|
4.37
|
15,600
|
|
|
2/10/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
4.37
|
4,900
|
|
|
2/7/2014
|
-0.10 / -0.98%
|
9.30
|
10.10
|
9.30
|
10.10
|
9.81
|
4.41
|
8,700
|
|
|
2/6/2014
|
+0.70 / +7.37%
|
9.40
|
10.20
|
9.40
|
10.20
|
9.70
|
4.46
|
2,300
|
|
|
1/27/2014
|
+0.70 / +7.95%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
4.15
|
6,500
|
|
|
1/24/2014
|
-0.20 / -2.22%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.94
|
3.84
|
7,100
|
|
|
1/23/2014
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.15
|
3.93
|
177,900
|
|
|
1/22/2014
|
-0.30 / -3.19%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.11
|
3.98
|
4,300
|
|
|
1/21/2014
|
-0.50 / -5.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.11
|
4,300
|
|
|
1/20/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.74
|
4.33
|
15,100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.61
|
4.37
|
313,200
|
|
|
1/16/2014
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.20
|
10.00
|
10.01
|
4.37
|
21,000
|
|
|
1/15/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.46
|
0
|
|
|
1/14/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.46
|
10,500
|
|
|
1/13/2014
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.24
|
4.46
|
25,000
|
|
|
1/10/2014
|
+0.40 / +4.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.41
|
4.54
|
19,200
|
|
|
1/9/2014
|
-0.50 / -4.76%
|
11.00
|
11.00
|
9.90
|
10.00
|
10.38
|
4.37
|
22,200
|
|
|
1/8/2014
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.52
|
4.59
|
12,700
|
|
|
1/7/2014
|
+0.50 / +4.85%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.66
|
4.72
|
8,890
|
|
|
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
|
|
|