|
Closing price on 9/6/2016
|
|
| Open |
29.10 |
| High |
29.30 |
| Low |
28.50 |
| Volume |
232,720 |
| Split-adjusted Price |
10.65 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2016
|
-0.50 / -1.85%
|
27.00
|
27.50
|
26.50
|
26.50
|
26.79
|
9.80
|
149,000
|
|
|
8/3/2016
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.70
|
27.00
|
26.91
|
9.99
|
143,640
|
|
|
8/2/2016
|
-1.30 / -4.61%
|
28.20
|
28.20
|
26.90
|
26.90
|
27.22
|
9.95
|
173,170
|
|
|
8/1/2016
|
-0.40 / -1.40%
|
28.60
|
28.60
|
28.00
|
28.20
|
28.13
|
10.43
|
129,270
|
|
|
7/29/2016
|
+1.10 / +4.00%
|
27.80
|
28.90
|
27.60
|
28.60
|
28.49
|
10.58
|
314,360
|
|
|
7/28/2016
|
+0.60 / +2.23%
|
27.10
|
27.90
|
26.70
|
27.50
|
27.52
|
10.17
|
258,900
|
|
|
7/27/2016
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.90
|
26.90
|
26.98
|
9.95
|
113,180
|
|
|
7/26/2016
|
+0.40 / +1.51%
|
26.60
|
27.40
|
26.60
|
26.90
|
26.89
|
9.95
|
192,310
|
|
|