|
|
Closing price on 8/27/2015
|
|
| Open |
21.10 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
10,010 |
| Split-adjusted Price |
7.92 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
-0.30 / -1.38%
|
21.10
|
21.50
|
21.00
|
21.40
|
21.18
|
7.92
|
10,010
|
|
|
8/26/2015
|
+1.00 / +4.83%
|
20.50
|
21.80
|
19.90
|
21.70
|
20.76
|
8.03
|
13,970
|
|
|
8/25/2015
|
+0.40 / +1.97%
|
19.10
|
21.20
|
19.10
|
20.70
|
19.51
|
7.66
|
410
|
|
|
8/24/2015
|
-1.50 / -6.88%
|
21.40
|
21.40
|
20.30
|
20.30
|
20.40
|
7.51
|
16,420
|
|
|
8/21/2015
|
+0.50 / +2.35%
|
22.00
|
22.00
|
20.80
|
21.80
|
21.65
|
8.07
|
1,020
|
|
|
8/20/2015
|
+0.40 / +1.91%
|
21.80
|
21.80
|
20.90
|
21.30
|
21.45
|
7.88
|
3,120
|
|
|
8/19/2015
|
-1.20 / -5.43%
|
21.20
|
21.90
|
20.90
|
20.90
|
21.09
|
7.73
|
31,720
|
|
|
8/18/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.20
|
22.10
|
21.79
|
8.18
|
3,120
|
|
|
8/17/2015
|
-0.10 / -0.45%
|
21.00
|
22.50
|
20.80
|
22.10
|
22.15
|
8.18
|
37,450
|
|
|
8/14/2015
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.70
|
22.20
|
21.79
|
8.21
|
3,350
|
|
|
8/13/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
22.20
|
21.82
|
8.21
|
14,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|