|
|
Closing price on 6/23/2016
|
|
| Open |
24.70 |
| High |
25.10 |
| Low |
24.50 |
| Volume |
373,370 |
| Split-adjusted Price |
9.06 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
-0.30 / -1.21%
|
24.70
|
25.10
|
24.50
|
24.50
|
24.85
|
9.06
|
373,370
|
|
|
6/22/2016
|
+0.40 / +1.64%
|
24.40
|
25.00
|
24.40
|
24.80
|
24.74
|
9.18
|
167,010
|
|
|
6/21/2016
|
+0.30 / +1.24%
|
24.10
|
25.20
|
24.00
|
24.40
|
24.69
|
9.03
|
453,120
|
|
|
6/20/2016
|
-0.30 / -1.23%
|
24.10
|
24.40
|
23.90
|
24.10
|
24.15
|
8.92
|
141,160
|
|
|
6/17/2016
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.80
|
24.40
|
24.22
|
9.03
|
381,660
|
|
|
6/16/2016
|
+0.10 / +0.42%
|
24.00
|
24.70
|
23.80
|
24.10
|
24.32
|
8.92
|
320,760
|
|
|
6/15/2016
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.50
|
24.00
|
23.75
|
8.88
|
281,770
|
|
|
6/14/2016
|
+1.30 / +5.73%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.55
|
8.88
|
396,510
|
|
|
6/13/2016
|
+0.40 / +1.79%
|
22.00
|
22.90
|
22.00
|
22.70
|
22.56
|
8.40
|
205,340
|
|
|
6/10/2016
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.32
|
8.25
|
132,940
|
|
|
6/9/2016
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.90
|
22.20
|
22.08
|
8.21
|
132,990
|
|
|
6/8/2016
|
-0.30 / -1.35%
|
22.50
|
22.50
|
21.80
|
22.00
|
21.98
|
8.14
|
129,330
|
|
|
6/7/2016
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.24
|
8.25
|
60,030
|
|
|
6/6/2016
|
+0.20 / +0.91%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.37
|
8.21
|
218,420
|
|
|
6/3/2016
|
-0.70 / -3.08%
|
22.70
|
22.80
|
22.00
|
22.00
|
22.37
|
8.14
|
98,350
|
|
|
6/2/2016
|
+0.80 / +3.65%
|
21.90
|
22.70
|
21.90
|
22.70
|
22.48
|
8.40
|
261,660
|
|
|
6/1/2016
|
+0.90 / +4.29%
|
21.20
|
22.00
|
21.10
|
21.90
|
21.62
|
8.10
|
197,790
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|