|
Closing price on 9/30/2014
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
52,600 |
| Split-adjusted Price |
5.16 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.53
|
5.16
|
52,600
|
|
|
9/29/2014
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.36
|
4.98
|
44,200
|
|
|
9/26/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
4.94
|
40,100
|
|
|
9/25/2014
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.43
|
4.94
|
48,600
|
|
|
9/24/2014
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.63
|
5.07
|
39,100
|
|
|
9/23/2014
|
-0.60 / -4.96%
|
11.90
|
12.30
|
11.50
|
11.50
|
12.05
|
5.02
|
42,000
|
|
|
9/22/2014
|
+0.10 / +0.83%
|
12.60
|
12.60
|
11.90
|
12.10
|
12.28
|
5.29
|
38,500
|
|
|
9/19/2014
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.43
|
5.24
|
53,500
|
|
|
9/18/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.69
|
5.50
|
35,500
|
|
|
9/17/2014
|
+0.60 / +5.00%
|
12.70
|
13.00
|
12.50
|
12.60
|
12.65
|
5.50
|
49,028
|
|
|
9/16/2014
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.64
|
5.24
|
39,600
|
|
|
9/15/2014
|
+0.70 / +6.54%
|
10.70
|
11.70
|
10.70
|
11.40
|
11.16
|
4.98
|
24,800
|
|
|
9/12/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.68
|
4.67
|
29,200
|
|
|
9/11/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.65
|
4.72
|
36,800
|
|
|
9/10/2014
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.52
|
4.67
|
31,700
|
|
|
9/9/2014
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.43
|
4.63
|
27,400
|
|
|
9/8/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.84
|
4.76
|
27,000
|
|
|
9/5/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.82
|
4.72
|
17,400
|
|
|
9/4/2014
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.46
|
4.67
|
16,500
|
|
|
9/3/2014
|
+0.20 / +1.96%
|
10.20
|
10.50
|
9.60
|
10.40
|
10.18
|
4.54
|
9,700
|
|
|
8/29/2014
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
4.46
|
10,000
|
|
|
8/28/2014
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
9.77
|
4.50
|
12,500
|
|
|
8/27/2014
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.50
|
4.37
|
2,200
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.37
|
2,000
|
|
|
8/25/2014
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.37
|
500
|
|
|
8/22/2014
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.19
|
100
|
|
|
8/21/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.15
|
0
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.15
|
0
|
|
|
8/19/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.15
|
0
|
|
|
8/18/2014
|
-1.00 / -9.52%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
4.15
|
2,500
|
|
|