|
Closing price on 5/11/2018
|
|
| Open |
24.80 |
| High |
26.70 |
| Low |
24.80 |
| Volume |
131,800 |
| Split-adjusted Price |
11.58 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
+1.50 / +6.00%
|
24.80
|
26.70
|
24.80
|
26.50
|
26.30
|
11.58
|
131,800
|
|
|
5/10/2018
|
0.00 / 0.00%
|
23.90
|
27.50
|
23.90
|
25.00
|
26.17
|
10.92
|
447,800
|
|
|
5/9/2018
|
+0.20 / +0.81%
|
26.90
|
27.20
|
23.20
|
25.00
|
25.38
|
10.92
|
12,100
|
|
|
5/8/2018
|
-2.10 / -7.81%
|
27.00
|
29.50
|
24.70
|
24.80
|
26.30
|
10.83
|
21,600
|
|
|
5/7/2018
|
0.00 / 0.00%
|
26.90
|
27.90
|
26.30
|
26.90
|
26.91
|
11.75
|
420,500
|
|
|
5/4/2018
|
+1.90 / +7.60%
|
26.10
|
27.50
|
26.10
|
26.90
|
26.68
|
11.75
|
5,600
|
|
|
5/3/2018
|
0.00 / 0.00%
|
27.10
|
27.10
|
24.30
|
25.00
|
25.46
|
10.92
|
500
|
|
|
5/2/2018
|
-2.20 / -8.09%
|
25.70
|
25.90
|
25.00
|
25.00
|
25.65
|
10.92
|
7,900
|
|
|
4/27/2018
|
-0.80 / -2.86%
|
28.50
|
28.70
|
25.30
|
27.20
|
26.73
|
11.88
|
17,700
|
|
|
4/26/2018
|
+1.90 / +7.28%
|
26.80
|
28.70
|
26.80
|
28.00
|
27.44
|
12.23
|
29,900
|
|
|
4/24/2018
|
+0.20 / +0.77%
|
25.30
|
27.20
|
25.30
|
26.10
|
25.34
|
11.40
|
109,000
|
|
|
4/23/2018
|
-1.80 / -6.50%
|
26.30
|
27.90
|
25.90
|
25.90
|
26.60
|
11.32
|
5,100
|
|
|
4/20/2018
|
-0.30 / -1.07%
|
26.80
|
27.70
|
26.00
|
27.70
|
26.51
|
12.10
|
7,200
|
|
|
4/19/2018
|
+0.30 / +1.08%
|
29.60
|
29.60
|
26.50
|
28.00
|
27.15
|
12.23
|
1,400
|
|
|
4/18/2018
|
-1.00 / -3.48%
|
27.10
|
27.70
|
26.40
|
27.70
|
26.84
|
12.10
|
3,000
|
|
|
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
|
|
|