|
|
Closing price on 4/29/2016
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
225,030 |
| Split-adjusted Price |
8.44 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2016
|
-0.60 / -2.56%
|
23.10
|
23.50
|
22.80
|
22.80
|
23.07
|
8.44
|
225,030
|
|
|
4/28/2016
|
-0.40 / -1.68%
|
23.60
|
23.80
|
23.00
|
23.40
|
23.38
|
8.66
|
178,550
|
|
|
4/27/2016
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.50
|
23.80
|
23.86
|
8.81
|
266,800
|
|
|
4/26/2016
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.50
|
24.00
|
23.86
|
8.88
|
140,010
|
|
|
4/25/2016
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.60
|
23.80
|
23.85
|
8.81
|
148,480
|
|
|
4/22/2016
|
+0.80 / +3.45%
|
23.20
|
24.20
|
23.20
|
24.00
|
23.84
|
8.88
|
302,730
|
|
|
4/21/2016
|
+0.20 / +0.87%
|
23.00
|
23.80
|
22.80
|
23.20
|
23.26
|
8.58
|
249,620
|
|
|
4/20/2016
|
-0.50 / -2.13%
|
23.50
|
23.80
|
22.50
|
23.00
|
22.97
|
8.51
|
297,170
|
|
|
4/19/2016
|
-0.70 / -2.89%
|
24.20
|
24.20
|
22.80
|
23.50
|
23.72
|
8.69
|
360,710
|
|
|
4/15/2016
|
-1.30 / -5.10%
|
25.40
|
25.50
|
24.20
|
24.20
|
24.81
|
8.95
|
556,090
|
|
|
4/14/2016
|
-0.10 / -0.39%
|
25.20
|
26.00
|
25.20
|
25.50
|
25.63
|
9.43
|
202,280
|
|
|
4/13/2016
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.30
|
25.60
|
25.52
|
9.47
|
312,460
|
|
|
4/12/2016
|
0.00 / 0.00%
|
25.70
|
26.20
|
25.60
|
25.70
|
25.85
|
9.51
|
487,580
|
|
|
4/11/2016
|
+0.40 / +1.58%
|
25.80
|
26.30
|
25.30
|
25.70
|
25.94
|
9.51
|
486,570
|
|
|
4/8/2016
|
+1.00 / +4.12%
|
24.30
|
25.70
|
24.30
|
25.30
|
25.10
|
9.36
|
642,670
|
|
|
4/7/2016
|
-0.30 / -1.22%
|
24.80
|
25.10
|
24.30
|
24.30
|
24.56
|
8.99
|
328,500
|
|
|
4/6/2016
|
+0.50 / +2.07%
|
24.10
|
25.40
|
24.10
|
24.60
|
24.71
|
9.10
|
434,770
|
|
|
4/5/2016
|
+0.40 / +1.69%
|
23.70
|
24.30
|
23.20
|
24.10
|
23.78
|
8.92
|
256,440
|
|
|
4/4/2016
|
-0.80 / -3.27%
|
24.50
|
24.50
|
23.50
|
23.70
|
24.09
|
8.77
|
305,530
|
|
|
4/1/2016
|
+0.80 / +3.38%
|
23.70
|
24.80
|
23.30
|
24.50
|
24.23
|
9.06
|
322,380
|
|
|
3/31/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.70
|
23.70
|
24.64
|
8.77
|
515,850
|
|
|
3/30/2016
|
+1.50 / +6.76%
|
22.20
|
23.70
|
22.20
|
23.70
|
23.28
|
8.77
|
830,780
|
|
|
3/29/2016
|
-1.20 / -5.13%
|
23.50
|
23.50
|
22.20
|
22.20
|
22.85
|
8.21
|
463,680
|
|
|
3/28/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.28
|
8.66
|
245,860
|
|
|
3/25/2016
|
+0.20 / +0.86%
|
23.40
|
24.30
|
23.40
|
23.40
|
23.88
|
8.66
|
402,150
|
|
|
3/24/2016
|
+1.50 / +6.91%
|
21.70
|
23.20
|
21.70
|
23.20
|
22.78
|
8.58
|
774,040
|
|
|
3/23/2016
|
+0.70 / +3.33%
|
21.00
|
22.00
|
20.70
|
21.70
|
21.42
|
8.03
|
214,620
|
|
|
3/22/2016
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.60
|
21.00
|
20.88
|
7.77
|
101,530
|
|
|
3/21/2016
|
-0.10 / -0.47%
|
21.20
|
21.70
|
21.00
|
21.20
|
21.27
|
7.84
|
103,520
|
|
|
3/18/2016
|
-0.40 / -1.84%
|
21.70
|
21.80
|
21.30
|
21.30
|
21.55
|
7.88
|
118,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|