|
Closing price on 5/29/2017
|
|
| Open |
29.70 |
| High |
30.20 |
| Low |
28.50 |
| Volume |
26,804 |
| Split-adjusted Price |
12.45 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
-1.50 / -5.00%
|
29.70
|
30.20
|
28.50
|
28.50
|
28.64
|
12.45
|
26,804
|
|
|
5/26/2017
|
-0.30 / -0.99%
|
30.90
|
30.90
|
28.40
|
30.00
|
29.40
|
13.11
|
33,200
|
|
|
5/25/2017
|
-0.20 / -0.66%
|
30.50
|
31.00
|
28.40
|
30.30
|
29.02
|
13.24
|
15,500
|
|
|
5/24/2017
|
+1.90 / +6.64%
|
30.50
|
30.50
|
26.60
|
30.50
|
30.20
|
13.32
|
33,601
|
|
|
5/23/2017
|
+2.60 / +10.00%
|
26.50
|
28.60
|
26.50
|
28.60
|
27.55
|
12.49
|
31,410
|
|
|
5/22/2017
|
+1.50 / +6.12%
|
23.70
|
26.00
|
23.20
|
26.00
|
24.63
|
11.36
|
136,212
|
|
|
5/19/2017
|
+0.40 / +1.66%
|
23.70
|
24.50
|
23.70
|
24.50
|
24.32
|
10.70
|
29,900
|
|
|
5/18/2017
|
+0.90 / +3.88%
|
24.20
|
24.60
|
23.20
|
24.10
|
24.39
|
10.53
|
28,447
|
|
|
5/17/2017
|
-1.60 / -6.45%
|
23.20
|
24.60
|
23.20
|
23.20
|
23.82
|
10.14
|
7,600
|
|
|
5/16/2017
|
+1.60 / +6.90%
|
24.00
|
24.80
|
23.20
|
24.80
|
24.05
|
10.83
|
27,590
|
|
|
5/15/2017
|
-1.80 / -7.20%
|
24.80
|
24.80
|
23.00
|
23.20
|
23.18
|
10.14
|
30,100
|
|
|
5/12/2017
|
+0.30 / +1.21%
|
24.90
|
25.90
|
23.20
|
25.00
|
24.32
|
10.92
|
73,900
|
|
|
5/11/2017
|
+1.80 / +7.86%
|
24.50
|
25.00
|
23.10
|
24.70
|
24.79
|
10.79
|
91,601
|
|
|
5/10/2017
|
-2.10 / -8.40%
|
24.00
|
25.00
|
22.90
|
22.90
|
23.36
|
10.00
|
23,904
|
|
|
5/9/2017
|
-0.90 / -3.47%
|
23.90
|
25.80
|
23.50
|
25.00
|
24.11
|
10.92
|
32,222
|
|
|
5/8/2017
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.32
|
20
|
|
|
5/5/2017
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.72
|
11.32
|
12,600
|
|
|
5/4/2017
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.60
|
25.90
|
25.71
|
11.32
|
6,325
|
|
|
5/3/2017
|
+0.20 / +0.78%
|
23.10
|
25.90
|
23.10
|
25.70
|
25.50
|
11.23
|
10,100
|
|
|
4/28/2017
|
+1.20 / +4.94%
|
25.00
|
25.50
|
22.60
|
25.50
|
24.30
|
11.14
|
530,200
|
|
|
4/27/2017
|
0.00 / 0.00%
|
25.00
|
25.90
|
24.30
|
24.30
|
24.30
|
10.62
|
6,401
|
|
|
4/26/2017
|
-0.70 / -2.80%
|
25.90
|
25.90
|
23.80
|
24.30
|
25.00
|
10.62
|
11,800
|
|
|
4/25/2017
|
-0.50 / -1.96%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
10.92
|
331,110
|
|
|
4/24/2017
|
-0.30 / -1.16%
|
26.00
|
26.70
|
24.50
|
25.50
|
25.11
|
11.14
|
346,300
|
|
|
4/21/2017
|
+1.70 / +7.05%
|
25.10
|
26.50
|
24.30
|
25.80
|
24.92
|
11.27
|
83,500
|
|
|
4/20/2017
|
-1.20 / -4.74%
|
26.00
|
26.00
|
24.10
|
24.10
|
25.30
|
10.53
|
709,131
|
|
|
4/19/2017
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.30
|
25.30
|
25.30
|
11.05
|
2,600
|
|
|
4/18/2017
|
-0.20 / -0.78%
|
26.60
|
26.60
|
25.30
|
25.30
|
25.53
|
11.05
|
211,910
|
|
|
4/17/2017
|
-0.10 / -0.39%
|
26.50
|
26.50
|
24.90
|
25.50
|
25.44
|
11.14
|
758,511
|
|
|
4/14/2017
|
+0.70 / +2.81%
|
25.70
|
25.70
|
24.20
|
25.60
|
24.90
|
11.18
|
505,110
|
|
|