|
Closing price on 7/27/2015
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
21.50 |
| Volume |
90,750 |
| Split-adjusted Price |
8.10 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
-0.80 / -3.52%
|
22.50
|
23.00
|
21.50
|
21.90
|
22.20
|
8.10
|
90,750
|
|
|
7/24/2015
|
-1.10 / -4.62%
|
23.70
|
23.80
|
22.70
|
22.70
|
23.24
|
8.40
|
62,260
|
|
|
7/23/2015
|
-0.80 / -3.25%
|
24.60
|
24.60
|
23.50
|
23.80
|
23.95
|
8.81
|
38,290
|
|
|
7/22/2015
|
+0.60 / +2.50%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.22
|
9.10
|
147,960
|
|
|
7/21/2015
|
+1.50 / +6.67%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.48
|
8.88
|
153,000
|
|
|
7/20/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.59
|
8.32
|
4,870
|
|
|
7/17/2015
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.60
|
8.32
|
46,110
|
|
|
7/16/2015
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.49
|
8.32
|
54,430
|
|
|
7/15/2015
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.58
|
8.36
|
24,670
|
|
|
7/14/2015
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.51
|
8.40
|
47,630
|
|
|
7/13/2015
|
-0.20 / -0.88%
|
22.40
|
22.70
|
22.40
|
22.50
|
22.53
|
8.32
|
5,770
|
|
|
7/10/2015
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.76
|
8.40
|
12,320
|
|
|
7/9/2015
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.60
|
8.40
|
2,420
|
|
|
7/8/2015
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.30
|
22.70
|
22.61
|
8.40
|
70,400
|
|
|
7/7/2015
|
+0.30 / +1.34%
|
23.00
|
23.20
|
22.50
|
22.70
|
22.86
|
8.40
|
37,050
|
|
|
7/6/2015
|
-0.60 / -2.61%
|
23.20
|
23.40
|
22.40
|
22.40
|
22.82
|
8.29
|
66,740
|
|
|
7/3/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.00
|
8.51
|
69,420
|
|
|
7/2/2015
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.04
|
8.51
|
61,410
|
|
|
7/1/2015
|
-0.40 / -1.71%
|
23.20
|
23.30
|
22.80
|
23.00
|
23.00
|
8.51
|
35,000
|
|
|
6/30/2015
|
+0.40 / +1.74%
|
22.60
|
24.00
|
22.60
|
23.40
|
23.40
|
8.66
|
95,680
|
|
|
6/29/2015
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.90
|
23.00
|
22.99
|
8.51
|
70,480
|
|
|
6/26/2015
|
+0.40 / +1.76%
|
22.70
|
23.20
|
22.70
|
23.10
|
22.86
|
8.55
|
46,320
|
|
|
6/25/2015
|
-0.50 / -2.16%
|
23.50
|
23.50
|
22.50
|
22.70
|
22.89
|
8.40
|
119,340
|
|
|
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
|
|
|