|
Closing price on 4/11/2017
|
|
Open |
29.20 |
High |
29.50 |
Low |
29.00 |
Volume |
14,560 |
Split-adjusted Price |
10.84 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2017
|
+0.10 / +0.34%
|
29.20
|
29.50
|
29.00
|
29.30
|
29.05
|
10.84
|
14,560
|
|
4/10/2017
|
-0.20 / -0.68%
|
29.40
|
29.50
|
29.20
|
29.20
|
29.35
|
10.80
|
62,110
|
|
4/7/2017
|
-0.10 / -0.34%
|
29.50
|
29.65
|
29.40
|
29.40
|
29.47
|
10.88
|
27,960
|
|
4/5/2017
|
+0.50 / +1.72%
|
28.80
|
29.60
|
28.80
|
29.50
|
29.19
|
10.91
|
61,010
|
|
4/4/2017
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.70
|
29.00
|
28.99
|
10.73
|
89,500
|
|
4/3/2017
|
+0.35 / +1.22%
|
28.60
|
29.20
|
28.60
|
29.00
|
28.70
|
10.73
|
116,110
|
|
3/31/2017
|
-0.45 / -1.55%
|
29.00
|
29.00
|
28.65
|
28.65
|
28.79
|
10.60
|
37,580
|
|
3/30/2017
|
+0.10 / +0.34%
|
29.00
|
29.50
|
29.00
|
29.10
|
29.16
|
10.77
|
25,410
|
|
3/29/2017
|
0.00 / 0.00%
|
29.05
|
29.20
|
29.00
|
29.00
|
29.06
|
10.73
|
44,390
|
|
3/28/2017
|
0.00 / 0.00%
|
29.00
|
29.45
|
29.00
|
29.00
|
29.05
|
10.73
|
31,530
|
|
3/27/2017
|
-0.50 / -1.69%
|
29.10
|
29.40
|
28.95
|
29.00
|
29.04
|
10.73
|
44,070
|
|
3/24/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.90
|
29.50
|
29.10
|
10.91
|
47,730
|
|
3/23/2017
|
+0.20 / +0.68%
|
29.10
|
29.50
|
28.85
|
29.50
|
29.05
|
10.91
|
75,640
|
|
3/22/2017
|
-0.55 / -1.84%
|
29.85
|
29.90
|
29.10
|
29.30
|
29.33
|
10.84
|
46,710
|
|
3/21/2017
|
0.00 / 0.00%
|
30.30
|
30.40
|
29.85
|
29.85
|
29.95
|
11.04
|
70,930
|
|
3/20/2017
|
+0.45 / +1.53%
|
30.00
|
30.40
|
29.45
|
29.85
|
29.98
|
11.04
|
151,510
|
|
3/17/2017
|
-0.50 / -1.67%
|
29.90
|
30.15
|
29.40
|
29.40
|
29.67
|
10.88
|
39,400
|
|
3/16/2017
|
+0.80 / +2.75%
|
29.10
|
30.20
|
29.10
|
29.90
|
29.64
|
11.06
|
116,640
|
|
3/15/2017
|
-0.10 / -0.34%
|
29.20
|
29.20
|
28.60
|
29.10
|
28.79
|
10.77
|
9,240
|
|
3/14/2017
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.70
|
29.20
|
28.90
|
10.80
|
35,120
|
|
3/13/2017
|
+0.20 / +0.69%
|
28.80
|
29.10
|
28.60
|
29.00
|
28.88
|
10.73
|
43,110
|
|
3/10/2017
|
-0.10 / -0.35%
|
28.70
|
29.20
|
28.70
|
28.80
|
28.88
|
10.65
|
34,690
|
|
3/9/2017
|
-0.30 / -1.03%
|
29.30
|
29.50
|
28.90
|
28.90
|
29.17
|
10.69
|
23,310
|
|
3/8/2017
|
+0.25 / +0.86%
|
29.00
|
29.40
|
28.70
|
29.20
|
29.09
|
10.80
|
37,670
|
|
3/7/2017
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.70
|
28.95
|
28.92
|
10.71
|
159,700
|
|
3/6/2017
|
+0.30 / +1.05%
|
28.50
|
29.00
|
28.50
|
28.95
|
28.62
|
10.71
|
77,710
|
|
3/3/2017
|
-0.55 / -1.88%
|
29.10
|
29.10
|
28.60
|
28.65
|
28.79
|
10.60
|
49,840
|
|
3/2/2017
|
-0.05 / -0.17%
|
29.05
|
29.20
|
28.90
|
29.20
|
29.00
|
10.80
|
42,030
|
|
3/1/2017
|
-0.05 / -0.17%
|
29.30
|
29.30
|
28.85
|
29.25
|
29.01
|
10.82
|
76,120
|
|
2/28/2017
|
-0.60 / -2.01%
|
29.60
|
29.60
|
29.30
|
29.30
|
29.41
|
10.84
|
128,990
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|