|
|
Closing price on 6/27/2017
|
|
| Open |
31.30 |
| High |
33.00 |
| Low |
31.10 |
| Volume |
174,080 |
| Split-adjusted Price |
11.84 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
+0.70 / +2.24%
|
31.30
|
33.00
|
31.10
|
32.00
|
32.11
|
11.84
|
174,080
|
|
|
6/26/2017
|
+1.05 / +3.47%
|
30.65
|
31.45
|
30.25
|
31.30
|
30.84
|
11.58
|
146,140
|
|
|
6/23/2017
|
+0.75 / +2.54%
|
30.10
|
30.30
|
29.30
|
30.25
|
29.96
|
11.19
|
44,130
|
|
|
6/22/2017
|
-0.55 / -1.83%
|
29.70
|
30.10
|
29.50
|
29.50
|
29.59
|
10.91
|
31,970
|
|
|
6/21/2017
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.70
|
30.05
|
29.88
|
11.12
|
34,600
|
|
|
6/20/2017
|
+0.20 / +0.67%
|
29.90
|
30.50
|
29.90
|
30.05
|
30.21
|
11.12
|
65,930
|
|
|
6/19/2017
|
+0.25 / +0.84%
|
29.60
|
29.95
|
29.60
|
29.85
|
29.64
|
11.04
|
38,700
|
|
|
6/16/2017
|
+0.30 / +1.02%
|
29.30
|
29.70
|
29.30
|
29.60
|
29.46
|
10.95
|
27,090
|
|
|
6/15/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.20
|
29.30
|
29.32
|
10.84
|
9,210
|
|
|
6/14/2017
|
+0.50 / +1.74%
|
29.30
|
29.55
|
29.20
|
29.30
|
29.41
|
10.84
|
72,570
|
|
|
6/13/2017
|
-0.10 / -0.35%
|
28.80
|
29.10
|
28.60
|
28.80
|
28.83
|
10.65
|
62,470
|
|
|
6/12/2017
|
0.00 / 0.00%
|
28.90
|
29.20
|
28.70
|
28.90
|
28.78
|
10.69
|
24,180
|
|
|
6/9/2017
|
+0.20 / +0.70%
|
29.00
|
29.20
|
28.70
|
28.90
|
28.88
|
10.69
|
33,590
|
|
|
6/8/2017
|
-0.45 / -1.54%
|
29.15
|
29.20
|
27.50
|
28.70
|
28.85
|
10.62
|
271,170
|
|
|
6/7/2017
|
-0.20 / -0.68%
|
29.15
|
29.60
|
29.15
|
29.15
|
29.34
|
10.78
|
135,150
|
|
|
6/6/2017
|
-0.45 / -1.51%
|
29.50
|
29.60
|
29.10
|
29.35
|
29.17
|
10.86
|
119,630
|
|
|
6/5/2017
|
-1.70 / -5.40%
|
29.90
|
29.95
|
29.50
|
29.80
|
29.75
|
11.02
|
18,990
|
|
|
6/2/2017
|
+0.15 / +0.48%
|
30.80
|
32.00
|
30.80
|
31.50
|
31.54
|
11.65
|
76,230
|
|
|
6/1/2017
|
+0.35 / +1.13%
|
30.90
|
32.00
|
30.70
|
31.35
|
31.36
|
11.60
|
107,940
|
|
|
5/31/2017
|
-1.00 / -3.13%
|
32.00
|
32.50
|
30.95
|
31.00
|
31.32
|
11.47
|
120,660
|
|
|
5/30/2017
|
0.00 / 0.00%
|
32.50
|
32.75
|
31.50
|
32.00
|
32.44
|
11.84
|
143,110
|
|
|
5/29/2017
|
+1.00 / +3.23%
|
31.00
|
33.00
|
31.00
|
32.00
|
31.82
|
11.84
|
227,750
|
|
|
5/26/2017
|
+0.05 / +0.16%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.84
|
11.47
|
19,000
|
|
|
5/25/2017
|
0.00 / 0.00%
|
30.80
|
31.10
|
30.80
|
30.95
|
30.96
|
11.45
|
51,590
|
|
|
5/24/2017
|
+0.25 / +0.81%
|
30.80
|
30.95
|
30.65
|
30.95
|
30.70
|
11.45
|
65,890
|
|
|
5/23/2017
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.50
|
30.70
|
30.65
|
11.36
|
54,520
|
|
|
5/22/2017
|
+0.10 / +0.32%
|
31.10
|
31.20
|
30.80
|
31.00
|
30.94
|
11.47
|
131,860
|
|
|
5/19/2017
|
+0.40 / +1.31%
|
30.60
|
30.90
|
30.50
|
30.90
|
30.74
|
11.43
|
32,140
|
|
|
5/18/2017
|
-0.50 / -1.61%
|
31.00
|
31.40
|
30.30
|
30.50
|
30.81
|
11.28
|
73,620
|
|
|
5/17/2017
|
+0.20 / +0.65%
|
30.95
|
31.50
|
30.70
|
31.00
|
31.02
|
11.47
|
239,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|