|
|
Closing price on 2/25/2015
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
409,500 |
| Split-adjusted Price |
6.51 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.75
|
6.51
|
409,500
|
|
|
2/24/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
6.51
|
202,100
|
|
|
2/13/2015
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.97
|
6.55
|
199,200
|
|
|
2/12/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.98
|
6.60
|
346,800
|
|
|
2/11/2015
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.50
|
15.00
|
14.96
|
6.55
|
256,200
|
|
|
2/10/2015
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.97
|
6.60
|
411,500
|
|
|
2/9/2015
|
+0.20 / +1.36%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.82
|
6.51
|
496,700
|
|
|
2/6/2015
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.58
|
6.42
|
291,900
|
|
|
2/5/2015
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.63
|
6.38
|
334,800
|
|
|
2/4/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.53
|
6.38
|
268,500
|
|
|
2/3/2015
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.71
|
6.38
|
175,100
|
|
|
2/2/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.55
|
6.38
|
290,200
|
|
|
1/30/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.66
|
6.42
|
189,600
|
|
|
1/29/2015
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.53
|
6.42
|
591,900
|
|
|
1/28/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.59
|
6.38
|
781,800
|
|
|
1/27/2015
|
-0.50 / -3.31%
|
15.00
|
15.20
|
14.50
|
14.60
|
14.86
|
6.38
|
285,300
|
|
|
1/26/2015
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.02
|
6.60
|
371,000
|
|
|
1/23/2015
|
+0.50 / +3.45%
|
14.60
|
15.10
|
14.50
|
15.00
|
14.71
|
6.55
|
719,800
|
|
|
1/22/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
13.80
|
14.50
|
14.18
|
6.33
|
343,300
|
|
|
1/21/2015
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.30
|
14.40
|
14.47
|
6.29
|
332,300
|
|
|
1/20/2015
|
-0.10 / -0.69%
|
14.60
|
14.90
|
14.40
|
14.40
|
14.62
|
6.29
|
226,900
|
|
|
1/19/2015
|
-1.10 / -7.05%
|
15.60
|
15.80
|
14.40
|
14.50
|
14.91
|
6.33
|
476,300
|
|
|
1/16/2015
|
-0.40 / -2.50%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.67
|
6.82
|
316,534
|
|
|
1/15/2015
|
+0.30 / +1.91%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.82
|
6.99
|
505,500
|
|
|
1/14/2015
|
+0.40 / +2.61%
|
15.20
|
15.80
|
15.00
|
15.70
|
15.50
|
6.86
|
477,800
|
|
|
1/13/2015
|
+0.80 / +5.52%
|
14.50
|
15.40
|
14.40
|
15.30
|
14.95
|
6.68
|
479,800
|
|
|
1/12/2015
|
-0.60 / -3.97%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.86
|
6.33
|
134,400
|
|
|
1/9/2015
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.09
|
6.60
|
295,700
|
|
|
1/8/2015
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.94
|
6.55
|
385,100
|
|
|
1/7/2015
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
6.47
|
183,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|