|
|
Closing price on 8/20/2015
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
329,400 |
| Split-adjusted Price |
4.19 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.20 / -2.04%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.80
|
4.19
|
329,400
|
|
|
8/19/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.67
|
4.28
|
309,100
|
|
|
8/18/2015
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.57
|
4.19
|
291,100
|
|
|
8/17/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.45
|
4.15
|
403,700
|
|
|
8/14/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.36
|
4.11
|
291,600
|
|
|
8/13/2015
|
-0.10 / -1.06%
|
9.40
|
9.80
|
9.20
|
9.30
|
9.47
|
4.06
|
524,500
|
|
|
8/12/2015
|
+0.10 / +1.08%
|
9.20
|
9.80
|
9.20
|
9.40
|
9.46
|
4.11
|
655,300
|
|
|
8/11/2015
|
-0.50 / -5.10%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.48
|
4.06
|
198,500
|
|
|
8/10/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.78
|
4.28
|
255,800
|
|
|
8/7/2015
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.77
|
4.28
|
176,200
|
|
|
8/6/2015
|
+0.30 / +3.13%
|
9.80
|
10.20
|
9.60
|
9.90
|
9.86
|
4.33
|
693,100
|
|
|
8/5/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
4.19
|
81,100
|
|
|
8/4/2015
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.43
|
4.15
|
45,400
|
|
|
8/3/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
4.06
|
52,000
|
|
|
7/31/2015
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.49
|
4.11
|
55,500
|
|
|
7/30/2015
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.36
|
4.15
|
52,600
|
|
|
7/29/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.32
|
4.06
|
128,200
|
|
|
7/28/2015
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.38
|
4.11
|
154,400
|
|
|
7/27/2015
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.40
|
4.15
|
103,000
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.38
|
4.15
|
105,900
|
|
|
7/23/2015
|
-0.20 / -2.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.64
|
4.15
|
177,100
|
|
|
7/22/2015
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.71
|
4.24
|
599,500
|
|
|
7/21/2015
|
+0.50 / +5.32%
|
9.80
|
10.20
|
9.70
|
9.90
|
9.93
|
4.33
|
379,910
|
|
|
7/20/2015
|
+0.80 / +9.30%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.22
|
4.11
|
491,220
|
|
|
7/17/2015
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.72
|
3.76
|
175,900
|
|
|
7/16/2015
|
+0.40 / +4.82%
|
8.00
|
9.00
|
8.00
|
8.70
|
8.44
|
3.80
|
267,200
|
|
|
7/15/2015
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.38
|
3.63
|
126,600
|
|
|
7/14/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.00
|
8.60
|
8.21
|
3.76
|
588,200
|
|
|
7/13/2015
|
-0.90 / -9.28%
|
9.60
|
9.70
|
8.80
|
8.80
|
9.39
|
3.84
|
429,500
|
|
|
7/10/2015
|
-0.60 / -5.83%
|
9.40
|
10.40
|
9.40
|
9.70
|
10.00
|
4.24
|
314,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|