|
Closing price on 8/8/2017
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
31.50 |
| Volume |
19,700 |
| Split-adjusted Price |
13.76 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
+1.50 / +5.00%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.67
|
13.76
|
19,700
|
|
|
8/7/2017
|
-2.40 / -7.41%
|
29.90
|
32.00
|
29.90
|
30.00
|
30.05
|
13.11
|
2,600
|
|
|
8/4/2017
|
+1.40 / +4.52%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
14.16
|
2,204
|
|
|
8/3/2017
|
-1.30 / -4.02%
|
29.80
|
32.00
|
29.70
|
31.00
|
30.78
|
13.54
|
7,000
|
|
|
8/2/2017
|
-0.60 / -1.82%
|
33.00
|
33.50
|
32.30
|
32.30
|
32.57
|
14.11
|
700
|
|
|
8/1/2017
|
+0.50 / +1.54%
|
33.00
|
33.00
|
31.00
|
32.90
|
31.46
|
14.37
|
6,700
|
|
|
7/31/2017
|
+0.90 / +2.86%
|
33.50
|
33.50
|
29.50
|
32.40
|
31.53
|
14.16
|
17,500
|
|
|
7/28/2017
|
-0.50 / -1.56%
|
29.10
|
31.50
|
29.10
|
31.50
|
30.47
|
13.76
|
10,010
|
|
|
7/27/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.98
|
1,000
|
|
|
7/26/2017
|
-0.10 / -0.31%
|
31.40
|
32.00
|
31.40
|
32.00
|
31.90
|
13.98
|
11,000
|
|
|
7/25/2017
|
+0.80 / +2.56%
|
31.20
|
32.10
|
31.20
|
32.10
|
31.94
|
14.02
|
11,400
|
|
|
7/24/2017
|
+2.30 / +7.93%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
13.67
|
110
|
|
|
7/21/2017
|
+0.60 / +2.11%
|
30.70
|
31.20
|
29.00
|
29.00
|
29.72
|
12.67
|
15,000
|
|
|
7/20/2017
|
-0.60 / -2.07%
|
28.40
|
31.30
|
28.40
|
28.40
|
28.88
|
12.41
|
600
|
|
|
7/19/2017
|
-2.40 / -7.64%
|
31.00
|
31.00
|
28.40
|
29.00
|
28.70
|
12.67
|
14,830
|
|
|
7/18/2017
|
-0.50 / -1.57%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.03
|
13.72
|
729
|
|
|
7/17/2017
|
-0.30 / -0.93%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.60
|
13.94
|
300
|
|
|
7/14/2017
|
-0.80 / -2.42%
|
31.00
|
32.20
|
31.00
|
32.20
|
31.13
|
14.07
|
2,800
|
|
|
7/13/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.42
|
20
|
|
|
7/12/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.42
|
0
|
|
|
7/11/2017
|
-0.90 / -2.65%
|
31.10
|
33.80
|
30.60
|
33.00
|
30.65
|
14.42
|
24,520
|
|
|
7/10/2017
|
+0.90 / +2.73%
|
33.00
|
34.00
|
33.00
|
33.90
|
33.50
|
14.81
|
5,500
|
|
|
7/7/2017
|
+1.40 / +4.43%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.42
|
38,400
|
|
|
7/6/2017
|
-2.40 / -7.06%
|
31.60
|
34.00
|
31.50
|
31.60
|
31.68
|
13.81
|
2,700
|
|
|
7/5/2017
|
+0.60 / +1.80%
|
31.60
|
34.00
|
31.50
|
34.00
|
31.89
|
14.85
|
1,500
|
|
|
7/4/2017
|
-0.10 / -0.30%
|
32.10
|
33.40
|
31.00
|
33.40
|
31.85
|
14.59
|
1,450
|
|
|
7/3/2017
|
-1.50 / -4.29%
|
34.80
|
35.00
|
33.50
|
33.50
|
33.94
|
14.64
|
4,300
|
|
|
6/30/2017
|
+2.50 / +7.69%
|
31.10
|
35.00
|
31.10
|
35.00
|
34.62
|
15.29
|
25,903
|
|
|
6/29/2017
|
+0.70 / +2.20%
|
31.10
|
32.50
|
31.10
|
32.50
|
32.40
|
14.20
|
1,400
|
|
|
6/28/2017
|
-0.70 / -2.15%
|
32.40
|
32.50
|
31.00
|
31.80
|
31.34
|
13.89
|
73,700
|
|
|