|
Closing price on 6/1/2016
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.30 |
| Volume |
200 |
| Split-adjusted Price |
3.19 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.19
|
200
|
|
|
5/31/2016
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.30
|
3.23
|
30,100
|
|
|
5/30/2016
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
3.15
|
26,200
|
|
|
5/27/2016
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.32
|
3.28
|
148,800
|
|
|
5/26/2016
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.00
|
3.28
|
5,600
|
|
|
5/25/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.28
|
0
|
|
|
5/24/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.28
|
0
|
|
|
5/23/2016
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.28
|
100
|
|
|
5/20/2016
|
-0.40 / -5.26%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
3.15
|
5,700
|
|
|
5/19/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.32
|
0
|
|
|
5/18/2016
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.40
|
3.32
|
3,100
|
|
|
5/17/2016
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.60
|
3.23
|
2,600
|
|
|
5/16/2016
|
-0.20 / -2.56%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.40
|
3.32
|
200
|
|
|
5/13/2016
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.40
|
7.80
|
7.61
|
3.41
|
6,200
|
|
|
5/12/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
3.28
|
17,300
|
|
|
5/11/2016
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.20
|
7.50
|
7.51
|
3.28
|
13,020
|
|
|
5/10/2016
|
-0.50 / -6.10%
|
8.90
|
8.90
|
7.40
|
7.70
|
7.58
|
3.36
|
2,800
|
|
|
5/9/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.58
|
700
|
|
|
5/6/2016
|
-0.40 / -4.65%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.30
|
3.58
|
6,920
|
|
|
5/5/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
3.76
|
800
|
|
|
5/4/2016
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.57
|
3.76
|
4,100
|
|
|
4/29/2016
|
-0.20 / -2.35%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.46
|
3.63
|
5,300
|
|
|
4/28/2016
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.20
|
8.50
|
8.28
|
3.71
|
4,300
|
|
|
4/27/2016
|
-0.70 / -7.69%
|
9.00
|
9.00
|
8.30
|
8.40
|
8.71
|
3.67
|
11,800
|
|
|
4/26/2016
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.98
|
4,000
|
|
|
4/25/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.22
|
4.11
|
28,500
|
|
|
4/22/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.11
|
6,500
|
|
|
4/21/2016
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.20
|
4.11
|
125,400
|
|
|
4/20/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.05
|
4.06
|
20,300
|
|
|
4/19/2016
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.23
|
4.11
|
126,400
|
|
|