|
Closing price on 10/5/2016
|
|
Open |
31.40 |
High |
31.70 |
Low |
30.50 |
Volume |
224,120 |
Split-adjusted Price |
11.39 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2016
|
-0.60 / -1.91%
|
31.40
|
31.70
|
30.50
|
30.80
|
30.99
|
11.39
|
224,120
|
|
10/4/2016
|
-1.10 / -3.38%
|
32.70
|
32.70
|
30.60
|
31.40
|
31.89
|
11.62
|
152,990
|
|
10/3/2016
|
+0.60 / +1.88%
|
31.90
|
32.90
|
31.90
|
32.50
|
32.42
|
12.02
|
247,670
|
|
9/30/2016
|
+0.40 / +1.27%
|
31.50
|
32.40
|
31.50
|
31.90
|
31.83
|
11.80
|
353,720
|
|
9/29/2016
|
-1.00 / -3.08%
|
32.20
|
32.80
|
31.50
|
31.50
|
32.34
|
11.65
|
321,590
|
|
9/28/2016
|
+0.65 / +2.04%
|
32.40
|
33.50
|
32.10
|
32.50
|
32.69
|
12.02
|
466,870
|
|
9/27/2016
|
+2.05 / +6.88%
|
30.50
|
31.85
|
30.00
|
31.85
|
30.93
|
11.78
|
754,490
|
|
9/26/2016
|
+0.40 / +1.36%
|
29.50
|
29.90
|
29.10
|
29.80
|
29.48
|
11.02
|
111,720
|
|
9/23/2016
|
-0.40 / -1.34%
|
29.90
|
29.90
|
29.40
|
29.40
|
29.50
|
10.88
|
80,680
|
|
9/22/2016
|
-0.10 / -0.33%
|
29.90
|
30.60
|
29.80
|
29.80
|
30.28
|
11.02
|
225,020
|
|
9/21/2016
|
+1.10 / +3.82%
|
28.60
|
29.90
|
28.60
|
29.90
|
29.52
|
11.06
|
488,790
|
|
9/20/2016
|
+0.10 / +0.35%
|
28.70
|
28.90
|
28.30
|
28.80
|
28.64
|
10.65
|
96,360
|
|
9/19/2016
|
0.00 / 0.00%
|
28.70
|
29.20
|
28.60
|
28.70
|
28.80
|
10.62
|
109,760
|
|
9/16/2016
|
+0.70 / +2.50%
|
28.10
|
28.70
|
28.10
|
28.70
|
28.50
|
10.62
|
109,620
|
|
9/15/2016
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.90
|
28.00
|
28.03
|
10.36
|
66,240
|
|
9/14/2016
|
-0.65 / -2.27%
|
28.70
|
28.90
|
27.80
|
28.00
|
28.22
|
10.36
|
102,360
|
|
9/13/2016
|
+0.35 / +1.24%
|
28.60
|
28.80
|
28.30
|
28.65
|
28.58
|
10.60
|
132,900
|
|
9/12/2016
|
-1.20 / -4.07%
|
29.45
|
29.70
|
28.30
|
28.30
|
28.64
|
10.47
|
206,280
|
|
9/9/2016
|
-0.70 / -2.32%
|
30.20
|
30.50
|
29.50
|
29.50
|
29.87
|
10.91
|
154,420
|
|
9/8/2016
|
+0.90 / +3.07%
|
29.30
|
30.20
|
29.30
|
30.20
|
29.76
|
11.17
|
248,390
|
|
9/7/2016
|
+0.50 / +1.74%
|
28.50
|
29.30
|
28.50
|
29.30
|
28.77
|
10.84
|
133,440
|
|
9/6/2016
|
-0.30 / -1.03%
|
29.10
|
29.30
|
28.50
|
28.80
|
28.80
|
10.65
|
232,720
|
|
9/5/2016
|
-0.60 / -2.02%
|
29.70
|
29.80
|
28.90
|
29.10
|
29.16
|
10.77
|
313,810
|
|
9/1/2016
|
-1.20 / -3.88%
|
30.30
|
30.50
|
29.50
|
29.70
|
29.96
|
10.99
|
442,120
|
|
8/31/2016
|
+0.10 / +0.32%
|
30.80
|
31.20
|
30.60
|
30.90
|
30.89
|
11.43
|
165,670
|
|
8/30/2016
|
+0.80 / +2.67%
|
30.10
|
31.00
|
29.90
|
30.80
|
30.43
|
11.39
|
286,040
|
|
8/29/2016
|
-0.60 / -1.96%
|
31.00
|
31.30
|
30.00
|
30.00
|
30.93
|
11.10
|
312,690
|
|
8/26/2016
|
+1.20 / +4.08%
|
29.40
|
30.90
|
29.40
|
30.60
|
30.31
|
11.32
|
538,800
|
|
8/25/2016
|
-0.20 / -0.68%
|
29.60
|
29.90
|
29.10
|
29.40
|
29.61
|
10.88
|
156,110
|
|
8/24/2016
|
+0.80 / +2.78%
|
28.80
|
29.90
|
28.70
|
29.60
|
29.54
|
10.95
|
332,390
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|