|
|
Closing price on 5/31/2016
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.90 |
| Volume |
76,280 |
| Split-adjusted Price |
7.77 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.03
|
7.77
|
76,280
|
|
|
5/30/2016
|
-0.40 / -1.86%
|
21.40
|
21.40
|
21.00
|
21.10
|
21.12
|
7.81
|
65,010
|
|
|
5/27/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.41
|
7.95
|
56,200
|
|
|
5/26/2016
|
-0.50 / -2.27%
|
21.70
|
21.90
|
21.30
|
21.50
|
21.54
|
7.95
|
89,240
|
|
|
5/25/2016
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.80
|
22.00
|
21.97
|
8.14
|
74,380
|
|
|
5/24/2016
|
+1.10 / +5.26%
|
21.30
|
22.20
|
21.00
|
22.00
|
21.75
|
8.14
|
322,780
|
|
|
5/23/2016
|
-0.50 / -2.34%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.14
|
7.73
|
88,770
|
|
|
5/20/2016
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.30
|
21.40
|
21.47
|
7.92
|
71,120
|
|
|
5/19/2016
|
+0.10 / +0.47%
|
21.40
|
21.80
|
21.40
|
21.50
|
21.59
|
7.95
|
49,370
|
|
|
5/18/2016
|
-0.50 / -2.28%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.57
|
7.92
|
53,830
|
|
|
5/17/2016
|
+0.50 / +2.34%
|
21.20
|
22.00
|
21.20
|
21.90
|
21.70
|
8.10
|
142,310
|
|
|
5/16/2016
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.00
|
21.40
|
21.42
|
7.92
|
80,710
|
|
|
5/13/2016
|
-0.20 / -0.91%
|
22.10
|
22.20
|
21.60
|
21.80
|
21.74
|
8.07
|
50,370
|
|
|
5/12/2016
|
-0.20 / -0.90%
|
22.00
|
22.50
|
21.80
|
22.00
|
22.04
|
8.14
|
130,140
|
|
|
5/11/2016
|
+0.90 / +4.23%
|
21.90
|
22.40
|
21.70
|
22.20
|
22.02
|
8.21
|
167,030
|
|
|
5/10/2016
|
-0.60 / -2.74%
|
21.90
|
21.90
|
21.20
|
21.30
|
21.57
|
7.88
|
191,100
|
|
|
5/9/2016
|
-0.40 / -1.79%
|
22.40
|
22.50
|
21.90
|
21.90
|
22.15
|
8.10
|
169,800
|
|
|
5/6/2016
|
-0.30 / -1.33%
|
22.60
|
23.00
|
22.30
|
22.30
|
22.52
|
8.25
|
167,780
|
|
|
5/5/2016
|
-0.80 / -3.42%
|
23.40
|
23.40
|
22.50
|
22.60
|
22.86
|
8.36
|
176,910
|
|
|
5/4/2016
|
+0.60 / +2.63%
|
22.50
|
23.40
|
22.00
|
23.40
|
22.61
|
8.66
|
404,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|