|
|
Closing price on 1/11/2017
|
|
| Open |
28.80 |
| High |
29.20 |
| Low |
28.55 |
| Volume |
150,450 |
| Split-adjusted Price |
10.56 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
-0.05 / -0.17%
|
28.80
|
29.20
|
28.55
|
28.55
|
28.91
|
10.56
|
150,450
|
|
|
1/10/2017
|
+0.95 / +3.44%
|
27.65
|
28.70
|
27.50
|
28.60
|
28.31
|
10.58
|
220,450
|
|
|
1/9/2017
|
+0.15 / +0.55%
|
27.55
|
28.10
|
27.50
|
27.65
|
27.72
|
10.23
|
82,410
|
|
|
1/6/2017
|
-0.15 / -0.54%
|
27.70
|
27.75
|
27.30
|
27.50
|
27.64
|
10.17
|
101,180
|
|
|
1/5/2017
|
+0.05 / +0.18%
|
27.60
|
27.95
|
27.30
|
27.65
|
27.71
|
10.23
|
45,370
|
|
|
1/4/2017
|
-0.40 / -1.43%
|
28.00
|
28.10
|
27.60
|
27.60
|
27.78
|
10.21
|
36,250
|
|
|
1/3/2017
|
+0.40 / +1.45%
|
27.95
|
28.00
|
27.30
|
28.00
|
27.73
|
10.36
|
25,860
|
|
|
12/30/2016
|
0.00 / 0.00%
|
28.15
|
28.15
|
27.40
|
27.60
|
27.50
|
10.21
|
10,290
|
|
|
12/29/2016
|
+0.10 / +0.36%
|
27.50
|
28.10
|
27.50
|
27.60
|
27.80
|
10.21
|
20,790
|
|
|
12/28/2016
|
-0.60 / -2.14%
|
28.10
|
28.15
|
27.50
|
27.50
|
27.67
|
10.17
|
87,380
|
|
|
12/27/2016
|
0.00 / 0.00%
|
28.10
|
28.30
|
27.50
|
28.10
|
28.00
|
10.40
|
77,680
|
|
|
12/26/2016
|
-0.30 / -1.06%
|
28.70
|
28.70
|
27.90
|
28.10
|
28.12
|
10.40
|
79,730
|
|
|
12/23/2016
|
+0.30 / +1.07%
|
28.10
|
28.70
|
28.05
|
28.40
|
28.28
|
10.51
|
84,660
|
|
|
12/22/2016
|
+0.10 / +0.36%
|
28.20
|
28.50
|
27.80
|
28.10
|
28.25
|
10.40
|
146,370
|
|
|
12/21/2016
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.90
|
28.00
|
28.01
|
10.36
|
53,010
|
|
|
12/20/2016
|
-0.20 / -0.71%
|
28.20
|
28.50
|
27.80
|
28.00
|
28.13
|
10.36
|
76,230
|
|
|
12/19/2016
|
+1.40 / +5.22%
|
27.00
|
28.20
|
27.00
|
28.20
|
27.77
|
10.43
|
238,050
|
|
|
12/16/2016
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.76
|
9.92
|
55,860
|
|
|
12/15/2016
|
+0.05 / +0.19%
|
26.30
|
26.80
|
26.30
|
26.70
|
26.67
|
9.88
|
38,430
|
|
|
12/14/2016
|
+0.30 / +1.14%
|
26.20
|
26.65
|
26.20
|
26.65
|
26.55
|
9.86
|
47,650
|
|
|
12/13/2016
|
-0.25 / -0.94%
|
26.30
|
26.95
|
26.30
|
26.35
|
26.45
|
9.75
|
52,940
|
|
|
12/12/2016
|
-0.30 / -1.12%
|
26.80
|
27.00
|
26.60
|
26.60
|
26.81
|
9.84
|
34,170
|
|
|
12/9/2016
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.80
|
26.90
|
27.05
|
9.95
|
29,800
|
|
|
12/8/2016
|
+0.50 / +1.89%
|
26.10
|
27.10
|
26.10
|
26.90
|
26.91
|
9.95
|
75,430
|
|
|
12/7/2016
|
0.00 / 0.00%
|
26.30
|
26.65
|
26.10
|
26.40
|
26.49
|
9.77
|
107,780
|
|
|
12/6/2016
|
+0.05 / +0.19%
|
26.80
|
26.80
|
26.25
|
26.40
|
26.36
|
9.77
|
98,440
|
|
|
12/5/2016
|
+0.05 / +0.19%
|
26.30
|
26.60
|
26.00
|
26.35
|
26.40
|
9.75
|
83,820
|
|
|
12/2/2016
|
-0.20 / -0.75%
|
26.30
|
26.40
|
26.20
|
26.30
|
26.31
|
9.73
|
68,790
|
|
|
12/1/2016
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.20
|
26.50
|
26.48
|
9.80
|
35,270
|
|
|
11/30/2016
|
-0.30 / -1.12%
|
26.95
|
26.95
|
26.20
|
26.50
|
26.39
|
9.80
|
122,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|