|
|
Closing price on 6/5/2017
|
|
| Open |
29.90 |
| High |
29.95 |
| Low |
29.50 |
| Volume |
18,990 |
| Split-adjusted Price |
11.02 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2017
|
+0.90 / +3.01%
|
30.50
|
31.00
|
29.90
|
30.80
|
30.54
|
11.39
|
224,460
|
|
|
5/15/2017
|
+0.25 / +0.84%
|
30.00
|
30.30
|
29.40
|
29.90
|
29.71
|
11.06
|
101,120
|
|
|
5/12/2017
|
+0.55 / +1.89%
|
29.40
|
30.20
|
29.40
|
29.65
|
29.83
|
10.97
|
91,570
|
|
|
5/11/2017
|
-0.20 / -0.68%
|
29.30
|
29.50
|
29.00
|
29.10
|
29.23
|
10.77
|
32,940
|
|
|
5/10/2017
|
-0.70 / -2.33%
|
29.60
|
29.90
|
29.30
|
29.30
|
29.48
|
10.84
|
52,450
|
|
|
5/9/2017
|
+1.20 / +4.17%
|
28.80
|
30.00
|
28.70
|
30.00
|
29.30
|
11.10
|
87,820
|
|
|
5/8/2017
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.65
|
28.80
|
28.74
|
10.65
|
40,840
|
|
|
5/5/2017
|
-0.15 / -0.52%
|
28.95
|
28.95
|
28.50
|
28.80
|
28.70
|
10.65
|
41,600
|
|
|
5/4/2017
|
+0.45 / +1.58%
|
28.40
|
29.00
|
28.35
|
28.95
|
28.71
|
10.71
|
58,870
|
|
|
5/3/2017
|
-0.40 / -1.38%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.59
|
10.54
|
52,810
|
|
|
4/28/2017
|
+0.05 / +0.17%
|
28.85
|
29.35
|
28.65
|
28.90
|
28.84
|
10.69
|
174,880
|
|
|
4/27/2017
|
-0.35 / -1.20%
|
29.00
|
29.20
|
28.75
|
28.85
|
28.92
|
10.67
|
42,390
|
|
|
4/26/2017
|
+0.50 / +1.74%
|
28.70
|
29.20
|
28.70
|
29.20
|
28.93
|
10.80
|
35,880
|
|
|
4/25/2017
|
0.00 / 0.00%
|
28.70
|
29.40
|
28.70
|
28.70
|
29.00
|
10.62
|
146,030
|
|
|
4/24/2017
|
-1.65 / -5.44%
|
30.10
|
30.20
|
28.70
|
28.70
|
29.34
|
10.62
|
132,770
|
|
|
4/21/2017
|
-0.65 / -2.10%
|
30.70
|
31.20
|
30.35
|
30.35
|
30.74
|
11.23
|
89,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|