|
Closing price on 7/19/2016
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
7,000 |
| Split-adjusted Price |
3.41 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.85
|
3.41
|
7,000
|
|
|
7/18/2016
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.82
|
3.36
|
9,400
|
|
|
7/15/2016
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.66
|
3.32
|
5,600
|
|
|
7/14/2016
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.44
|
3.28
|
17,100
|
|
|
7/13/2016
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.45
|
3.23
|
7,100
|
|
|
7/12/2016
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.36
|
3.19
|
14,100
|
|
|
7/11/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.27
|
3.15
|
8,000
|
|
|
7/8/2016
|
+0.30 / +4.35%
|
7.10
|
7.40
|
6.90
|
7.20
|
7.07
|
3.15
|
16,700
|
|
|
7/7/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.95
|
3.01
|
13,300
|
|
|
7/6/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
3.01
|
8,820
|
|
|
7/5/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.94
|
3.01
|
1,400
|
|
|
7/4/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.76
|
3.01
|
7,600
|
|
|
7/1/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.73
|
3.01
|
5,500
|
|
|
6/30/2016
|
+0.50 / +8.06%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.47
|
2.93
|
28,600
|
|
|
6/29/2016
|
+0.20 / +3.33%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.30
|
2.71
|
14,200
|
|
|
6/28/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
2.62
|
2,100
|
|
|
6/27/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.62
|
0
|
|
|
6/24/2016
|
-0.10 / -1.64%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.86
|
2.62
|
3,000
|
|
|
6/23/2016
|
+0.40 / +7.02%
|
5.90
|
6.20
|
5.70
|
6.10
|
5.91
|
2.66
|
106,000
|
|
|
6/22/2016
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.81
|
2.49
|
138,000
|
|
|
6/21/2016
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
2.66
|
10,500
|
|
|
6/20/2016
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.41
|
2.80
|
16,700
|
|
|
6/17/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.50
|
2.97
|
3,400
|
|
|
6/16/2016
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
2.97
|
21,600
|
|
|
6/15/2016
|
-0.10 / -1.41%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.01
|
3.06
|
7,200
|
|
|
6/14/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
3.10
|
5,100
|
|
|
6/13/2016
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.95
|
3.10
|
4,200
|
|
|
6/10/2016
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
2.97
|
2,900
|
|
|
6/9/2016
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.96
|
3.06
|
800
|
|
|
6/8/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.10
|
0
|
|
|