|
|
Closing price on 6/24/2015
|
|
| Open |
23.10 |
| High |
23.90 |
| Low |
23.10 |
| Volume |
72,170 |
| Split-adjusted Price |
8.58 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
-0.40 / -1.69%
|
23.10
|
23.90
|
23.10
|
23.20
|
23.35
|
8.58
|
72,170
|
|
|
6/23/2015
|
+0.90 / +3.96%
|
22.70
|
23.70
|
22.50
|
23.60
|
23.08
|
8.73
|
92,630
|
|
|
6/22/2015
|
-0.90 / -3.81%
|
23.90
|
23.90
|
22.70
|
22.70
|
23.05
|
8.40
|
90,270
|
|
|
6/19/2015
|
+1.50 / +6.79%
|
23.00
|
23.60
|
22.80
|
23.60
|
23.42
|
8.73
|
443,180
|
|
|
6/18/2015
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.18
|
135,100
|
|
|
6/17/2015
|
+1.30 / +6.70%
|
19.50
|
20.70
|
19.50
|
20.70
|
20.51
|
7.66
|
141,280
|
|
|
6/16/2015
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.00
|
19.40
|
19.38
|
7.18
|
26,940
|
|
|
6/15/2015
|
+0.50 / +2.65%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.30
|
7.18
|
99,870
|
|
|
6/12/2015
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.90
|
6.99
|
10,850
|
|
|
6/11/2015
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.02
|
7.03
|
21,140
|
|
|
6/10/2015
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.10
|
19.10
|
19.26
|
7.07
|
5,920
|
|
|
6/9/2015
|
+0.20 / +1.05%
|
19.00
|
19.60
|
19.00
|
19.20
|
19.08
|
7.10
|
37,100
|
|
|
6/8/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.76
|
7.03
|
13,750
|
|
|
6/5/2015
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.90
|
7.03
|
8,770
|
|
|
6/4/2015
|
+0.30 / +1.60%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.95
|
7.03
|
12,240
|
|
|
6/3/2015
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.70
|
18.68
|
6.92
|
14,240
|
|
|
6/2/2015
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.92
|
250
|
|
|
6/1/2015
|
-0.10 / -0.52%
|
18.80
|
19.10
|
18.80
|
19.00
|
18.89
|
7.03
|
19,850
|
|
|
5/29/2015
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
7.07
|
121,040
|
|
|
5/28/2015
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.10
|
7.10
|
16,430
|
|
|
5/27/2015
|
+0.30 / +1.60%
|
18.90
|
19.10
|
18.90
|
19.10
|
18.94
|
7.07
|
14,820
|
|
|
5/26/2015
|
-1.30 / -6.47%
|
19.70
|
19.70
|
18.80
|
18.80
|
19.21
|
6.96
|
11,610
|
|
|
5/25/2015
|
0.00 / 0.00%
|
20.10
|
20.60
|
20.00
|
20.10
|
20.24
|
7.44
|
30,540
|
|
|
5/22/2015
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.13
|
7.44
|
56,540
|
|
|
5/21/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.70
|
7.40
|
6,600
|
|
|
5/20/2015
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.79
|
7.40
|
13,140
|
|
|
5/19/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.39
|
7.25
|
7,530
|
|
|
5/18/2015
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.50
|
7.21
|
32,200
|
|
|
5/15/2015
|
-0.10 / -0.51%
|
19.20
|
19.50
|
18.70
|
19.40
|
18.94
|
7.18
|
2,270
|
|
|
5/14/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.21
|
6,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|