|
|
Closing price on 4/8/2016
|
|
| Open |
24.30 |
| High |
25.70 |
| Low |
24.30 |
| Volume |
642,670 |
| Split-adjusted Price |
9.36 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2016
|
0.00 / 0.00%
|
21.40
|
22.00
|
21.00
|
21.70
|
21.75
|
8.03
|
417,810
|
|
|
3/16/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.20
|
21.70
|
21.58
|
8.03
|
78,700
|
|
|
3/15/2016
|
+0.50 / +2.36%
|
22.60
|
22.60
|
21.50
|
21.70
|
21.93
|
8.03
|
585,450
|
|
|
3/14/2016
|
+1.30 / +6.53%
|
20.00
|
21.20
|
20.00
|
21.20
|
21.10
|
7.84
|
776,650
|
|
|
3/11/2016
|
+0.40 / +2.05%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.74
|
7.36
|
3,800
|
|
|
3/10/2016
|
0.00 / 0.00%
|
18.80
|
19.80
|
18.80
|
19.50
|
19.50
|
7.21
|
1,630
|
|
|
3/9/2016
|
-0.30 / -1.52%
|
19.80
|
19.90
|
19.50
|
19.50
|
19.79
|
7.21
|
10,360
|
|
|
3/8/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.33
|
2,310
|
|
|
3/7/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.78
|
7.33
|
1,380
|
|
|
3/4/2016
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.33
|
700
|
|
|
3/3/2016
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.40
|
4,660
|
|
|
3/2/2016
|
-0.30 / -1.50%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.29
|
10
|
|
|
3/1/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.84
|
7.40
|
17,340
|
|
|
2/29/2016
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.83
|
7.40
|
37,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|