|
|
Closing price on 12/9/2016
|
|
| Open |
27.20 |
| High |
27.30 |
| Low |
26.80 |
| Volume |
29,800 |
| Split-adjusted Price |
9.95 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2016
|
-0.15 / -0.56%
|
26.95
|
26.95
|
26.45
|
26.80
|
26.53
|
9.92
|
64,650
|
|
|
11/28/2016
|
-0.20 / -0.74%
|
27.40
|
27.40
|
26.50
|
26.95
|
26.77
|
9.97
|
103,800
|
|
|
11/25/2016
|
-0.20 / -0.73%
|
27.30
|
27.35
|
27.10
|
27.15
|
27.24
|
10.04
|
80,070
|
|
|
11/24/2016
|
-0.25 / -0.91%
|
27.50
|
27.60
|
27.30
|
27.35
|
27.40
|
10.12
|
53,730
|
|
|
11/23/2016
|
+0.20 / +0.73%
|
27.40
|
27.70
|
27.35
|
27.60
|
27.58
|
10.21
|
61,170
|
|
|
11/22/2016
|
-0.05 / -0.18%
|
27.30
|
27.50
|
27.30
|
27.40
|
27.42
|
10.14
|
58,610
|
|
|
11/21/2016
|
+0.45 / +1.67%
|
27.20
|
27.50
|
27.10
|
27.45
|
27.34
|
10.16
|
106,980
|
|
|
11/18/2016
|
-0.40 / -1.46%
|
27.35
|
27.50
|
27.00
|
27.00
|
27.20
|
9.99
|
107,630
|
|
|
11/17/2016
|
-0.25 / -0.90%
|
27.75
|
27.75
|
27.35
|
27.40
|
27.51
|
10.14
|
61,500
|
|
|
11/16/2016
|
-0.15 / -0.54%
|
27.95
|
27.95
|
27.65
|
27.65
|
27.72
|
10.23
|
79,360
|
|
|
11/15/2016
|
+0.15 / +0.54%
|
27.80
|
28.00
|
27.60
|
27.80
|
27.76
|
10.28
|
95,470
|
|
|
11/14/2016
|
+0.40 / +1.47%
|
27.20
|
27.90
|
27.10
|
27.65
|
27.53
|
10.23
|
209,960
|
|
|
11/11/2016
|
+0.05 / +0.18%
|
27.40
|
27.40
|
27.20
|
27.25
|
27.22
|
10.08
|
91,350
|
|
|
11/10/2016
|
+0.40 / +1.49%
|
27.00
|
27.50
|
26.70
|
27.20
|
27.02
|
10.06
|
188,820
|
|
|
11/9/2016
|
-0.05 / -0.19%
|
26.85
|
26.85
|
25.60
|
26.80
|
26.21
|
9.92
|
232,700
|
|
|
11/8/2016
|
-0.05 / -0.19%
|
27.10
|
27.10
|
26.70
|
26.85
|
26.82
|
9.93
|
43,170
|
|
|
11/7/2016
|
+0.90 / +3.46%
|
26.00
|
27.25
|
26.00
|
26.90
|
26.85
|
9.95
|
128,700
|
|
|
11/4/2016
|
-0.20 / -0.76%
|
26.20
|
26.40
|
26.00
|
26.00
|
26.15
|
9.62
|
202,430
|
|
|
11/3/2016
|
-1.10 / -4.03%
|
27.30
|
27.30
|
26.20
|
26.20
|
26.67
|
9.69
|
208,550
|
|
|
11/2/2016
|
-0.80 / -2.85%
|
27.15
|
27.70
|
27.15
|
27.30
|
27.45
|
10.10
|
113,920
|
|
|
11/1/2016
|
-0.10 / -0.35%
|
28.20
|
28.30
|
28.00
|
28.10
|
28.13
|
10.40
|
267,200
|
|
|
10/31/2016
|
-0.60 / -2.08%
|
28.80
|
28.80
|
28.10
|
28.20
|
28.33
|
10.43
|
92,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|