|
Closing price on 3/29/2017
|
|
| Open |
21.30 |
| High |
22.00 |
| Low |
21.20 |
| Volume |
39,556 |
| Split-adjusted Price |
9.61 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.70 / +3.29%
|
21.30
|
22.00
|
21.20
|
22.00
|
21.39
|
9.61
|
39,556
|
|
|
3/28/2017
|
0.00 / 0.00%
|
20.10
|
21.60
|
19.50
|
21.30
|
19.88
|
9.31
|
18,300
|
|
|
3/27/2017
|
+0.60 / +2.90%
|
21.40
|
21.40
|
20.80
|
21.30
|
20.99
|
9.31
|
29,500
|
|
|
3/24/2017
|
+0.20 / +0.98%
|
21.00
|
21.00
|
20.20
|
20.70
|
20.50
|
9.04
|
33,900
|
|
|
3/23/2017
|
-0.50 / -2.38%
|
20.50
|
20.80
|
20.30
|
20.50
|
20.59
|
8.96
|
123,400
|
|
|
3/22/2017
|
-0.60 / -2.78%
|
21.80
|
21.80
|
20.50
|
21.00
|
21.28
|
9.17
|
6,600
|
|
|
3/21/2017
|
-0.20 / -0.92%
|
21.80
|
22.00
|
20.90
|
21.60
|
21.60
|
9.44
|
17,200
|
|
|
3/20/2017
|
+0.10 / +0.46%
|
21.80
|
21.90
|
20.90
|
21.80
|
21.51
|
9.52
|
22,910
|
|
|
3/17/2017
|
+0.70 / +3.33%
|
21.60
|
21.70
|
20.50
|
21.70
|
21.33
|
9.48
|
26,400
|
|
|
3/16/2017
|
-0.10 / -0.47%
|
21.50
|
21.60
|
20.90
|
21.00
|
21.17
|
9.17
|
10,700
|
|
|
3/15/2017
|
+1.10 / +5.50%
|
20.90
|
21.20
|
20.00
|
21.10
|
20.72
|
9.22
|
117,200
|
|
|
3/14/2017
|
+0.70 / +3.63%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.69
|
8.74
|
15,730
|
|
|
3/13/2017
|
-1.80 / -8.53%
|
21.40
|
21.40
|
19.30
|
19.30
|
20.12
|
8.43
|
33,911
|
|
|
3/10/2017
|
-0.70 / -3.21%
|
22.20
|
22.20
|
19.70
|
21.10
|
20.70
|
9.22
|
45,240
|
|
|
3/9/2017
|
-1.70 / -7.23%
|
25.20
|
25.50
|
21.20
|
21.80
|
22.70
|
9.52
|
65,850
|
|
|
3/8/2017
|
+1.70 / +7.80%
|
22.70
|
23.80
|
22.70
|
23.50
|
23.18
|
10.27
|
15,250
|
|
|
3/7/2017
|
+1.90 / +9.55%
|
20.00
|
21.80
|
20.00
|
21.80
|
20.98
|
9.52
|
161,880
|
|
|
3/6/2017
|
+1.40 / +7.57%
|
19.00
|
20.00
|
18.70
|
19.90
|
19.40
|
8.69
|
52,660
|
|
|
3/3/2017
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.36
|
8.08
|
25,821
|
|
|
3/2/2017
|
+1.00 / +5.88%
|
17.50
|
18.20
|
17.00
|
18.00
|
17.66
|
7.86
|
135,269
|
|
|
3/1/2017
|
-0.80 / -4.49%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.31
|
7.43
|
38,900
|
|
|
2/28/2017
|
+0.80 / +4.71%
|
18.20
|
18.50
|
17.50
|
17.80
|
17.94
|
7.78
|
29,700
|
|
|
2/27/2017
|
+1.40 / +8.97%
|
15.90
|
17.10
|
15.90
|
17.00
|
16.67
|
7.43
|
20,400
|
|
|
2/24/2017
|
+0.60 / +4.00%
|
15.60
|
15.90
|
15.10
|
15.60
|
15.63
|
6.82
|
22,000
|
|
|
2/23/2017
|
+0.90 / +6.38%
|
14.10
|
15.50
|
14.10
|
15.00
|
14.63
|
6.55
|
173,930
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.90
|
14.10
|
14.16
|
6.16
|
12,300
|
|
|
2/21/2017
|
+0.40 / +2.92%
|
14.20
|
14.30
|
13.90
|
14.10
|
14.14
|
6.16
|
5,600
|
|
|
2/20/2017
|
-0.60 / -4.20%
|
14.30
|
15.00
|
13.70
|
13.70
|
14.51
|
5.99
|
15,410
|
|
|
2/17/2017
|
+1.00 / +7.52%
|
13.40
|
14.30
|
13.10
|
14.30
|
13.96
|
6.25
|
136,700
|
|
|
2/16/2017
|
-0.30 / -2.21%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.57
|
5.81
|
23,800
|
|
|