|
Closing price on 4/11/2014
|
|
| Open |
13.20 |
| High |
14.20 |
| Low |
13.20 |
| Volume |
57,000 |
| Split-adjusted Price |
6.16 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2014
|
+0.10 / +0.71%
|
13.20
|
14.20
|
13.20
|
14.10
|
13.99
|
6.16
|
57,000
|
|
|
4/10/2014
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.51
|
6.12
|
8,880
|
|
|
4/8/2014
|
-0.70 / -4.93%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.95
|
5.90
|
15,400
|
|
|
4/7/2014
|
+0.10 / +0.71%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.30
|
6.20
|
10,100
|
|
|
4/4/2014
|
-0.70 / -4.73%
|
15.20
|
15.20
|
14.10
|
14.10
|
14.24
|
6.16
|
8,000
|
|
|
4/3/2014
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.63
|
6.47
|
506,900
|
|
|
4/2/2014
|
+0.50 / +3.57%
|
13.50
|
14.50
|
12.80
|
14.50
|
13.69
|
6.33
|
31,630
|
|
|
4/1/2014
|
-0.30 / -2.10%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.94
|
6.12
|
11,600
|
|
|
3/31/2014
|
+0.40 / +2.88%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.16
|
6.25
|
8,900
|
|
|
3/28/2014
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.85
|
6.07
|
16,400
|
|
|
3/27/2014
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.35
|
5.94
|
34,500
|
|
|
3/26/2014
|
+0.10 / +0.75%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.32
|
5.90
|
47,700
|
|
|
3/25/2014
|
+0.30 / +2.29%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.21
|
5.85
|
27,200
|
|
|
3/24/2014
|
+0.10 / +0.77%
|
12.60
|
13.10
|
12.30
|
13.10
|
12.88
|
5.72
|
33,300
|
|
|
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
|
|
|