|
Closing price on 4/23/2015
|
|
| Open |
19.40 |
| High |
20.20 |
| Low |
19.00 |
| Volume |
10,110 |
| Split-adjusted Price |
7.03 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
-0.40 / -2.06%
|
19.40
|
20.20
|
19.00
|
19.00
|
19.40
|
7.03
|
10,110
|
|
|
4/22/2015
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.20
|
7.18
|
110
|
|
|
4/21/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
7.03
|
10,830
|
|
|
4/20/2015
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.05
|
7.03
|
12,860
|
|
|
4/17/2015
|
+0.30 / +1.55%
|
19.90
|
19.90
|
19.10
|
19.70
|
19.65
|
7.29
|
170
|
|
|
4/16/2015
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.90
|
19.40
|
18.98
|
7.18
|
35,560
|
|
|
4/15/2015
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.23
|
7.03
|
2,600
|
|
|
4/14/2015
|
+1.00 / +5.41%
|
18.40
|
19.50
|
18.10
|
19.50
|
18.95
|
7.21
|
115,140
|
|
|
4/13/2015
|
-0.50 / -2.63%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.57
|
6.84
|
3,500
|
|
|
4/10/2015
|
+0.20 / +1.06%
|
19.10
|
19.10
|
18.80
|
19.00
|
19.00
|
7.03
|
1,030
|
|
|
4/9/2015
|
+0.60 / +3.30%
|
18.20
|
18.80
|
18.00
|
18.80
|
18.27
|
6.96
|
11,000
|
|
|
4/8/2015
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.70
|
18.20
|
18.07
|
6.73
|
27,220
|
|
|
4/7/2015
|
-0.70 / -3.68%
|
19.40
|
19.40
|
18.20
|
18.30
|
18.29
|
6.77
|
6,070
|
|
|
4/6/2015
|
-0.40 / -2.06%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.93
|
7.03
|
3,530
|
|
|
4/3/2015
|
-0.50 / -2.51%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.15
|
7.18
|
150
|
|
|
4/2/2015
|
+0.90 / +4.74%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.54
|
7.36
|
3,020
|
|
|
4/1/2015
|
-0.20 / -1.04%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.96
|
7.03
|
6,700
|
|
|
3/31/2015
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.00
|
7.10
|
8,420
|
|
|
3/30/2015
|
-0.70 / -3.57%
|
19.40
|
19.50
|
18.90
|
18.90
|
19.40
|
6.99
|
21,650
|
|
|
3/27/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.59
|
7.25
|
6,790
|
|
|
3/26/2015
|
-0.20 / -1.01%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.60
|
7.25
|
14,030
|
|
|
3/25/2015
|
+0.30 / +1.54%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.47
|
7.33
|
3,800
|
|
|
3/24/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.45
|
7.21
|
16,140
|
|
|
3/23/2015
|
-1.40 / -6.67%
|
20.60
|
21.00
|
19.60
|
19.60
|
19.88
|
7.25
|
178,850
|
|
|
3/20/2015
|
-0.50 / -2.33%
|
21.60
|
22.00
|
21.00
|
21.00
|
21.26
|
7.77
|
31,280
|
|
|
3/19/2015
|
+0.30 / +1.42%
|
22.00
|
22.00
|
20.20
|
21.50
|
20.90
|
7.95
|
100,950
|
|
|
3/18/2015
|
+21.20 / +0.00%
|
24.00
|
24.00
|
20.00
|
21.20
|
22.69
|
7.84
|
391,350
|
|
|