|
|
Closing price on 7/19/2016
|
|
| Open |
27.40 |
| High |
29.10 |
| Low |
27.40 |
| Volume |
793,460 |
| Split-adjusted Price |
10.62 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
+1.50 / +5.51%
|
27.40
|
29.10
|
27.40
|
28.70
|
28.57
|
10.62
|
793,460
|
|
|
7/18/2016
|
+0.10 / +0.37%
|
26.90
|
27.70
|
26.90
|
27.20
|
27.38
|
10.06
|
138,950
|
|
|
7/15/2016
|
+0.10 / +0.37%
|
27.30
|
27.60
|
26.10
|
27.10
|
27.03
|
10.03
|
130,760
|
|
|
7/14/2016
|
-1.20 / -4.26%
|
28.40
|
28.60
|
27.00
|
27.00
|
27.86
|
9.99
|
178,920
|
|
|
7/13/2016
|
+0.90 / +3.30%
|
27.60
|
28.80
|
27.60
|
28.20
|
28.19
|
10.43
|
234,510
|
|
|
7/12/2016
|
+0.30 / +1.11%
|
27.00
|
27.50
|
26.50
|
27.30
|
27.07
|
10.10
|
251,320
|
|
|
7/11/2016
|
-0.70 / -2.53%
|
27.70
|
28.10
|
26.90
|
27.00
|
27.59
|
9.99
|
369,620
|
|
|
7/8/2016
|
-0.80 / -2.81%
|
28.60
|
28.60
|
27.70
|
27.70
|
28.12
|
10.25
|
386,010
|
|
|
7/7/2016
|
+1.00 / +3.64%
|
27.70
|
28.60
|
27.70
|
28.50
|
28.23
|
10.54
|
492,560
|
|
|
7/6/2016
|
-0.30 / -1.08%
|
27.20
|
28.30
|
27.10
|
27.50
|
27.57
|
10.17
|
389,730
|
|
|
7/5/2016
|
+0.40 / +1.46%
|
27.40
|
28.50
|
27.00
|
27.80
|
27.74
|
10.28
|
503,180
|
|
|
7/4/2016
|
+1.40 / +5.38%
|
27.30
|
27.50
|
26.90
|
27.40
|
27.22
|
10.14
|
501,530
|
|
|
7/1/2016
|
+1.70 / +7.00%
|
24.50
|
26.00
|
24.50
|
26.00
|
25.49
|
9.62
|
545,410
|
|
|
6/30/2016
|
+0.10 / +0.41%
|
24.70
|
24.80
|
24.00
|
24.30
|
24.29
|
8.99
|
316,580
|
|
|
6/29/2016
|
+0.80 / +3.42%
|
23.50
|
24.40
|
23.50
|
24.20
|
23.94
|
8.95
|
247,810
|
|
|
6/28/2016
|
+0.40 / +1.74%
|
23.20
|
23.50
|
23.00
|
23.40
|
23.25
|
8.66
|
227,460
|
|
|
6/27/2016
|
-0.50 / -2.13%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.05
|
8.51
|
85,210
|
|
|
6/24/2016
|
-1.00 / -4.08%
|
24.40
|
24.60
|
22.80
|
23.50
|
23.70
|
8.69
|
944,220
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|