|
Closing price on 9/16/2016
|
|
| Open |
28.10 |
| High |
28.70 |
| Low |
28.10 |
| Volume |
109,620 |
| Split-adjusted Price |
10.62 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2016
|
+0.70 / +2.50%
|
28.10
|
28.70
|
28.10
|
28.70
|
28.50
|
10.62
|
109,620
|
|
|
9/15/2016
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.90
|
28.00
|
28.03
|
10.36
|
66,240
|
|
|
9/14/2016
|
-0.65 / -2.27%
|
28.70
|
28.90
|
27.80
|
28.00
|
28.22
|
10.36
|
102,360
|
|
|
9/13/2016
|
+0.35 / +1.24%
|
28.60
|
28.80
|
28.30
|
28.65
|
28.58
|
10.60
|
132,900
|
|
|
9/12/2016
|
-1.20 / -4.07%
|
29.45
|
29.70
|
28.30
|
28.30
|
28.64
|
10.47
|
206,280
|
|
|
9/9/2016
|
-0.70 / -2.32%
|
30.20
|
30.50
|
29.50
|
29.50
|
29.87
|
10.91
|
154,420
|
|
|
9/8/2016
|
+0.90 / +3.07%
|
29.30
|
30.20
|
29.30
|
30.20
|
29.76
|
11.17
|
248,390
|
|
|
9/7/2016
|
+0.50 / +1.74%
|
28.50
|
29.30
|
28.50
|
29.30
|
28.77
|
10.84
|
133,440
|
|
|
9/6/2016
|
-0.30 / -1.03%
|
29.10
|
29.30
|
28.50
|
28.80
|
28.80
|
10.65
|
232,720
|
|
|
9/5/2016
|
-0.60 / -2.02%
|
29.70
|
29.80
|
28.90
|
29.10
|
29.16
|
10.77
|
313,810
|
|
|
9/1/2016
|
-1.20 / -3.88%
|
30.30
|
30.50
|
29.50
|
29.70
|
29.96
|
10.99
|
442,120
|
|
|
8/31/2016
|
+0.10 / +0.32%
|
30.80
|
31.20
|
30.60
|
30.90
|
30.89
|
11.43
|
165,670
|
|
|
8/30/2016
|
+0.80 / +2.67%
|
30.10
|
31.00
|
29.90
|
30.80
|
30.43
|
11.39
|
286,040
|
|
|
8/29/2016
|
-0.60 / -1.96%
|
31.00
|
31.30
|
30.00
|
30.00
|
30.93
|
11.10
|
312,690
|
|
|
8/26/2016
|
+1.20 / +4.08%
|
29.40
|
30.90
|
29.40
|
30.60
|
30.31
|
11.32
|
538,800
|
|
|
8/25/2016
|
-0.20 / -0.68%
|
29.60
|
29.90
|
29.10
|
29.40
|
29.61
|
10.88
|
156,110
|
|
|
8/24/2016
|
+0.80 / +2.78%
|
28.80
|
29.90
|
28.70
|
29.60
|
29.54
|
10.95
|
332,390
|
|
|
8/23/2016
|
+0.30 / +1.05%
|
28.50
|
28.80
|
28.30
|
28.80
|
28.55
|
10.65
|
133,350
|
|
|
8/22/2016
|
-0.30 / -1.04%
|
28.80
|
29.20
|
28.50
|
28.50
|
28.82
|
10.54
|
134,930
|
|
|
8/19/2016
|
-0.50 / -1.71%
|
29.30
|
29.30
|
28.80
|
28.80
|
29.01
|
10.65
|
187,640
|
|
|
8/18/2016
|
-0.40 / -1.35%
|
29.70
|
29.70
|
28.80
|
29.30
|
29.16
|
10.84
|
312,580
|
|
|
8/17/2016
|
+1.50 / +5.32%
|
28.30
|
29.70
|
28.30
|
29.70
|
29.14
|
10.99
|
433,750
|
|
|
8/16/2016
|
+0.80 / +2.92%
|
27.40
|
28.50
|
27.40
|
28.20
|
28.14
|
10.43
|
264,040
|
|
|
8/15/2016
|
+0.10 / +0.37%
|
27.30
|
27.40
|
27.10
|
27.40
|
27.21
|
10.14
|
128,540
|
|
|
8/12/2016
|
-0.20 / -0.73%
|
27.80
|
27.80
|
27.10
|
27.30
|
27.38
|
10.10
|
131,140
|
|
|
8/11/2016
|
+0.60 / +2.23%
|
27.00
|
27.70
|
26.90
|
27.50
|
27.42
|
10.17
|
236,900
|
|
|
8/10/2016
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.80
|
26.90
|
26.94
|
9.95
|
159,010
|
|
|
8/9/2016
|
+0.70 / +2.67%
|
26.40
|
27.00
|
26.20
|
26.90
|
26.64
|
9.95
|
73,490
|
|
|
8/8/2016
|
+0.20 / +0.77%
|
26.40
|
26.40
|
26.00
|
26.20
|
26.24
|
9.69
|
42,150
|
|
|
8/5/2016
|
-0.50 / -1.89%
|
25.70
|
26.60
|
25.60
|
26.00
|
25.82
|
9.62
|
296,070
|
|
|