|
Closing price on 4/17/2018
|
|
| Open |
27.10 |
| High |
28.80 |
| Low |
26.90 |
| Volume |
5,900 |
| Split-adjusted Price |
12.54 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
-0.20 / -0.69%
|
27.10
|
28.80
|
26.90
|
28.70
|
27.08
|
12.54
|
5,900
|
|
|
4/16/2018
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
12.63
|
200
|
|
|
4/13/2018
|
+0.70 / +2.48%
|
28.20
|
29.90
|
27.90
|
28.90
|
29.05
|
12.63
|
3,400
|
|
|
4/12/2018
|
+1.40 / +5.22%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
12.32
|
500
|
|
|
4/11/2018
|
-1.10 / -3.94%
|
28.40
|
29.90
|
26.80
|
26.80
|
27.36
|
11.71
|
900
|
|
|
4/10/2018
|
0.00 / 0.00%
|
26.80
|
28.00
|
26.80
|
27.90
|
27.73
|
12.19
|
700
|
|
|
4/9/2018
|
+1.00 / +3.72%
|
26.70
|
28.00
|
26.60
|
27.90
|
27.19
|
12.19
|
6,000
|
|
|
4/6/2018
|
+0.80 / +3.07%
|
26.60
|
27.50
|
26.10
|
26.90
|
26.83
|
11.75
|
4,600
|
|
|
4/5/2018
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.05
|
11.40
|
200
|
|
|
4/4/2018
|
-0.10 / -0.38%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.05
|
11.36
|
400
|
|
|
4/3/2018
|
-0.40 / -1.51%
|
25.10
|
26.50
|
25.10
|
26.10
|
26.09
|
11.40
|
700
|
|
|
4/2/2018
|
-1.50 / -5.36%
|
26.00
|
26.50
|
25.70
|
26.50
|
26.34
|
11.58
|
800
|
|
|
3/30/2018
|
+0.60 / +2.19%
|
25.20
|
28.00
|
25.20
|
28.00
|
27.95
|
12.23
|
6,000
|
|
|
3/29/2018
|
+0.10 / +0.37%
|
25.50
|
27.90
|
25.50
|
27.40
|
27.26
|
11.97
|
2,700
|
|
|
3/28/2018
|
-0.20 / -0.73%
|
26.10
|
27.50
|
26.10
|
27.30
|
27.15
|
11.93
|
1,300
|
|
|
3/27/2018
|
-0.10 / -0.36%
|
25.60
|
27.90
|
25.60
|
27.50
|
27.25
|
12.01
|
600
|
|
|
3/26/2018
|
-1.30 / -4.50%
|
26.10
|
27.60
|
26.10
|
27.60
|
26.53
|
12.06
|
2,900
|
|
|
3/23/2018
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
12.63
|
100
|
|
|
3/22/2018
|
+1.40 / +5.09%
|
25.60
|
28.90
|
25.60
|
28.90
|
28.07
|
12.63
|
2,000
|
|
|
3/21/2018
|
+2.00 / +7.84%
|
25.40
|
27.50
|
24.50
|
27.50
|
26.28
|
12.01
|
5,600
|
|
|
3/20/2018
|
+2.30 / +9.91%
|
22.30
|
25.50
|
22.30
|
25.50
|
24.13
|
11.14
|
1,200
|
|
|
3/19/2018
|
+2.10 / +9.95%
|
22.90
|
23.20
|
19.20
|
23.20
|
21.74
|
10.14
|
1,400
|
|
|
3/16/2018
|
-2.30 / -9.83%
|
21.10
|
25.00
|
21.10
|
21.10
|
21.25
|
9.22
|
29,600
|
|
|
3/15/2018
|
-2.60 / -10.00%
|
25.00
|
25.00
|
23.40
|
23.40
|
23.48
|
10.22
|
30,300
|
|
|
3/14/2018
|
-2.80 / -9.72%
|
28.10
|
28.50
|
26.00
|
26.00
|
26.24
|
11.36
|
36,700
|
|
|
3/13/2018
|
-0.40 / -1.37%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.99
|
12.58
|
1,700
|
|
|
3/12/2018
|
-0.40 / -1.35%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
12.76
|
300
|
|
|
3/9/2018
|
-0.90 / -2.95%
|
28.50
|
29.70
|
28.50
|
29.60
|
29.59
|
12.93
|
3,000
|
|
|
3/8/2018
|
+0.70 / +2.35%
|
29.50
|
31.00
|
29.50
|
30.50
|
30.29
|
13.32
|
7,500
|
|
|
3/7/2018
|
+0.10 / +0.34%
|
29.20
|
29.80
|
29.20
|
29.80
|
29.60
|
13.02
|
300
|
|
|