|
Closing price on 3/10/2017
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
5,000 |
| Split-adjusted Price |
7.06 |
|
|
PCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.10
|
7.06
|
5,000
|
|
|
3/9/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.56
|
7.06
|
16,800
|
|
|
3/8/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.15
|
7,500
|
|
|
3/7/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.15
|
1,800
|
|
|
3/6/2017
|
-0.20 / -2.27%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.35
|
7.15
|
3,600
|
|
|
3/3/2017
|
+0.20 / +2.33%
|
7.80
|
8.80
|
7.80
|
8.80
|
7.88
|
7.31
|
5,100
|
|
|
3/2/2017
|
-0.90 / -9.47%
|
10.00
|
10.00
|
8.60
|
8.60
|
8.64
|
7.15
|
4,000
|
|
|
3/1/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.89
|
0
|
|
|
2/28/2017
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
7.89
|
300
|
|
|
2/27/2017
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
7.65
|
200
|
|
|
2/24/2017
|
-0.80 / -8.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
7.31
|
55,100
|
|
|
2/23/2017
|
0.00 / 0.00%
|
8.70
|
10.30
|
8.70
|
9.60
|
8.73
|
7.98
|
9,300
|
|
|
2/22/2017
|
+0.70 / +7.87%
|
8.20
|
9.60
|
8.10
|
9.60
|
8.10
|
7.98
|
57,430
|
|
|
2/21/2017
|
+0.70 / +8.54%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.13
|
7.40
|
15,750
|
|
|
2/20/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.40
|
8.20
|
7.98
|
6.81
|
52,500
|
|
|
2/17/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.12
|
6.81
|
230,200
|
|
|
2/16/2017
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
6.73
|
71,300
|
|
|
2/15/2017
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
7.95
|
6.90
|
27,100
|
|
|
2/14/2017
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
6.65
|
19,100
|
|
|
2/13/2017
|
-0.50 / -5.75%
|
8.50
|
9.00
|
8.00
|
8.20
|
8.01
|
6.81
|
15,500
|
|
|
2/10/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.23
|
10
|
|
|
2/9/2017
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.51
|
7.23
|
1,600
|
|
|
2/8/2017
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.80
|
8.50
|
7.99
|
7.06
|
5,800
|
|
|
2/7/2017
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.01
|
7.06
|
15,600
|
|
|
2/6/2017
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.06
|
5,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.48
|
0
|
|
|
2/2/2017
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.48
|
100
|
|
|
1/25/2017
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
7.06
|
4,200
|
|
|
1/24/2017
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.88
|
6.65
|
40,100
|
|
|
1/23/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.99
|
6.56
|
35,300
|
|
|