|
Closing price on 3/21/2014
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
12.20 |
| Volume |
33,000 |
| Split-adjusted Price |
5.68 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.20
|
13.00
|
12.79
|
5.68
|
33,000
|
|
|
3/20/2014
|
-0.50 / -3.85%
|
11.80
|
13.00
|
11.80
|
12.50
|
12.84
|
5.46
|
13,000
|
|
|
3/19/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.68
|
7,200
|
|
|
3/18/2014
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.93
|
5.68
|
23,300
|
|
|
3/17/2014
|
+0.10 / +0.80%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.52
|
5.50
|
23,500
|
|
|
3/14/2014
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.41
|
5.46
|
4,200
|
|
|
3/13/2014
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.45
|
5.46
|
8,300
|
|
|
3/12/2014
|
-0.70 / -5.43%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.22
|
5.33
|
9,400
|
|
|
3/11/2014
|
-0.30 / -2.27%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.55
|
5.64
|
20,200
|
|
|
3/10/2014
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.08
|
5.77
|
19,600
|
|
|
3/7/2014
|
+0.20 / +1.53%
|
13.20
|
13.30
|
12.80
|
13.30
|
13.21
|
5.81
|
40,600
|
|
|
3/6/2014
|
+0.20 / +1.55%
|
13.50
|
13.50
|
12.20
|
13.10
|
12.93
|
5.72
|
43,300
|
|
|
3/5/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.77
|
5.64
|
23,500
|
|
|
3/4/2014
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.00
|
12.90
|
12.62
|
5.64
|
58,100
|
|
|
3/3/2014
|
-0.10 / -0.78%
|
12.00
|
12.80
|
11.70
|
12.80
|
12.23
|
5.59
|
66,000
|
|
|
2/28/2014
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.60
|
5.64
|
39,300
|
|
|
2/27/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
12.90
|
12.71
|
5.64
|
133,200
|
|
|
2/26/2014
|
+1.10 / +9.32%
|
12.00
|
12.90
|
11.80
|
12.90
|
12.40
|
5.64
|
94,000
|
|
|
2/25/2014
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
5.16
|
37,100
|
|
|
2/24/2014
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.44
|
5.02
|
28,800
|
|
|
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
|
|
|