|
Closing price on 5/4/2015
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
136,800 |
| Split-adjusted Price |
6.16 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.30 / -2.08%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.27
|
6.16
|
136,800
|
|
|
4/27/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.42
|
6.29
|
112,000
|
|
|
4/24/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.43
|
6.29
|
153,500
|
|
|
4/23/2015
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.49
|
6.33
|
219,500
|
|
|
4/22/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.41
|
6.29
|
167,200
|
|
|
4/21/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.45
|
6.33
|
218,700
|
|
|
4/20/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.38
|
6.29
|
167,300
|
|
|
4/17/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.56
|
6.33
|
207,200
|
|
|
4/16/2015
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.58
|
6.38
|
260,300
|
|
|
4/15/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.30
|
6.29
|
203,800
|
|
|
4/14/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.41
|
6.29
|
186,500
|
|
|
4/13/2015
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.55
|
6.33
|
258,300
|
|
|
4/10/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.55
|
6.38
|
102,900
|
|
|
4/9/2015
|
+0.50 / +3.55%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.27
|
6.38
|
353,400
|
|
|
4/8/2015
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.02
|
6.16
|
162,100
|
|
|
4/7/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.01
|
6.20
|
127,200
|
|
|
4/6/2015
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.13
|
6.16
|
147,700
|
|
|
4/3/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.10
|
13.98
|
6.16
|
310,200
|
|
|
4/2/2015
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.70
|
14.10
|
13.95
|
6.16
|
276,800
|
|
|
4/1/2015
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.43
|
6.16
|
189,200
|
|
|
3/31/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
6.38
|
281,600
|
|
|
3/30/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.57
|
6.33
|
213,000
|
|
|
3/27/2015
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.72
|
6.33
|
318,600
|
|
|
3/26/2015
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.75
|
6.38
|
150,800
|
|
|
3/25/2015
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.79
|
6.47
|
418,500
|
|
|
3/24/2015
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.69
|
6.42
|
281,800
|
|
|
3/23/2015
|
-0.50 / -3.25%
|
15.30
|
15.50
|
14.90
|
14.90
|
15.12
|
6.51
|
399,800
|
|
|
3/20/2015
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.80
|
15.40
|
15.08
|
6.73
|
614,200
|
|
|
3/19/2015
|
-0.10 / -0.65%
|
15.30
|
15.50
|
14.90
|
15.20
|
15.12
|
6.64
|
664,512
|
|
|
3/18/2015
|
+0.20 / +1.32%
|
14.90
|
15.60
|
14.90
|
15.30
|
15.27
|
6.68
|
865,300
|
|
|