|
Closing price on 5/6/2014
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
15,000 |
| Split-adjusted Price |
6.29 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.38
|
6.29
|
15,000
|
|
|
5/5/2014
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.16
|
6.29
|
42,300
|
|
|
4/29/2014
|
+0.10 / +0.70%
|
13.70
|
14.30
|
13.70
|
14.30
|
13.97
|
6.25
|
73,700
|
|
|
4/28/2014
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.15
|
6.20
|
30,300
|
|
|
4/25/2014
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.15
|
6.29
|
50,700
|
|
|
4/24/2014
|
-0.10 / -0.70%
|
14.00
|
14.20
|
13.90
|
14.20
|
13.98
|
6.20
|
25,800
|
|
|
4/23/2014
|
+0.10 / +0.70%
|
13.80
|
14.30
|
13.60
|
14.30
|
13.96
|
6.25
|
49,100
|
|
|
4/22/2014
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.96
|
6.20
|
55,500
|
|
|
4/21/2014
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.30
|
14.00
|
13.57
|
6.12
|
51,600
|
|
|
4/18/2014
|
-0.30 / -2.14%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.58
|
5.99
|
33,800
|
|
|
4/17/2014
|
+0.80 / +6.06%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.31
|
6.12
|
27,600
|
|
|
4/16/2014
|
-0.70 / -5.04%
|
14.00
|
14.00
|
12.70
|
13.20
|
13.14
|
5.77
|
3,900
|
|
|
4/15/2014
|
+0.30 / +2.21%
|
13.50
|
13.90
|
13.10
|
13.90
|
13.49
|
6.07
|
47,500
|
|
|
4/14/2014
|
-0.50 / -3.55%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.63
|
5.94
|
55,200
|
|
|
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
|
|
|