|
Closing price on 8/12/2015
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
21.60 |
| Volume |
9,110 |
| Split-adjusted Price |
8.21 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.40 / -1.77%
|
22.50
|
22.60
|
21.60
|
22.20
|
21.95
|
8.21
|
9,110
|
|
|
8/11/2015
|
-0.30 / -1.31%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.71
|
8.36
|
7,000
|
|
|
8/10/2015
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.73
|
8.47
|
24,420
|
|
|
8/7/2015
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
8.40
|
20
|
|
|
8/6/2015
|
-0.30 / -1.32%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.69
|
8.32
|
4,540
|
|
|
8/5/2015
|
+0.60 / +2.70%
|
22.30
|
22.80
|
21.70
|
22.80
|
22.27
|
8.44
|
25,690
|
|
|
8/4/2015
|
0.00 / 0.00%
|
21.50
|
22.20
|
21.40
|
22.20
|
21.72
|
8.21
|
2,670
|
|
|
8/3/2015
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.16
|
8.21
|
34,470
|
|
|
7/31/2015
|
+0.20 / +0.90%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.31
|
8.25
|
10,220
|
|
|
7/30/2015
|
-0.40 / -1.78%
|
22.50
|
22.60
|
22.10
|
22.10
|
22.37
|
8.18
|
57,900
|
|
|
7/29/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.80
|
8.32
|
28,330
|
|
|
7/28/2015
|
+0.60 / +2.74%
|
21.90
|
22.80
|
21.60
|
22.50
|
22.41
|
8.32
|
61,000
|
|
|
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
|
|
|