|
Closing price on 5/29/2015
|
|
| Open |
77.50 |
| High |
79.00 |
| Low |
77.00 |
| Volume |
5,250 |
| Split-adjusted Price |
35.03 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
+1.50 / +1.94%
|
77.50
|
79.00
|
77.00
|
79.00
|
77.33
|
35.03
|
5,250
|
|
|
5/28/2015
|
0.00 / 0.00%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
34.36
|
3,600
|
|
|
5/27/2015
|
-2.00 / -2.52%
|
79.00
|
80.00
|
77.50
|
77.50
|
77.84
|
34.36
|
27,990
|
|
|
5/26/2015
|
+2.00 / +2.58%
|
79.50
|
79.50
|
77.50
|
79.50
|
78.89
|
35.25
|
7,770
|
|
|
5/25/2015
|
+2.00 / +2.65%
|
75.00
|
77.50
|
75.00
|
77.50
|
76.44
|
34.36
|
19,310
|
|
|
5/22/2015
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.73
|
33.47
|
3,750
|
|
|
5/21/2015
|
+0.50 / +0.66%
|
75.50
|
76.50
|
75.50
|
76.00
|
75.51
|
33.70
|
6,410
|
|
|
5/20/2015
|
+1.50 / +2.03%
|
74.00
|
76.50
|
74.00
|
75.50
|
75.24
|
33.47
|
32,030
|
|
|
5/19/2015
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
32.81
|
1,050
|
|
|
5/18/2015
|
-0.50 / -0.67%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
32.81
|
4,100
|
|
|
5/15/2015
|
+0.50 / +0.68%
|
75.00
|
75.00
|
74.00
|
74.50
|
74.27
|
33.03
|
6,880
|
|
|
5/14/2015
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.50
|
74.00
|
73.87
|
32.81
|
1,110
|
|
|
5/13/2015
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
32.81
|
1,600
|
|
|
5/12/2015
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.00
|
74.00
|
73.51
|
32.81
|
6,380
|
|
|
5/11/2015
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.00
|
74.00
|
74.17
|
32.81
|
45,420
|
|
|
5/8/2015
|
-1.00 / -1.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.14
|
32.81
|
2,900
|
|
|
5/7/2015
|
-0.50 / -0.66%
|
70.50
|
75.50
|
70.50
|
75.00
|
74.98
|
33.25
|
1,750
|
|
|
5/6/2015
|
-0.50 / -0.66%
|
76.00
|
76.00
|
74.00
|
75.50
|
75.17
|
33.47
|
7,570
|
|
|
5/5/2015
|
-0.50 / -0.65%
|
75.50
|
76.00
|
75.00
|
76.00
|
75.43
|
33.70
|
8,180
|
|
|
5/4/2015
|
-0.50 / -0.65%
|
77.00
|
77.00
|
76.00
|
76.50
|
76.58
|
33.92
|
9,650
|
|
|
4/27/2015
|
+0.50 / +0.65%
|
76.50
|
77.00
|
76.00
|
77.00
|
76.03
|
34.14
|
1,460
|
|
|
4/24/2015
|
0.00 / 0.00%
|
77.50
|
77.50
|
76.50
|
76.50
|
77.00
|
33.92
|
1,140
|
|
|
4/23/2015
|
+0.50 / +0.66%
|
77.50
|
77.50
|
76.00
|
76.50
|
76.68
|
33.92
|
7,720
|
|
|
4/22/2015
|
-1.00 / -1.30%
|
76.50
|
77.00
|
76.00
|
76.00
|
76.17
|
33.70
|
10,910
|
|
|
4/21/2015
|
+1.00 / +1.32%
|
77.50
|
77.50
|
76.00
|
77.00
|
77.12
|
34.14
|
86,076
|
|
|
4/20/2015
|
+0.50 / +0.66%
|
76.00
|
76.50
|
75.50
|
76.00
|
75.70
|
33.70
|
17,860
|
|
|
4/17/2015
|
0.00 / 0.00%
|
75.50
|
76.00
|
75.50
|
75.50
|
75.77
|
33.47
|
7,140
|
|
|
4/16/2015
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.50
|
75.28
|
33.47
|
27,550
|
|
|
4/15/2015
|
-0.50 / -0.66%
|
75.00
|
76.00
|
74.50
|
75.50
|
74.98
|
33.47
|
37,210
|
|
|
4/14/2015
|
+0.50 / +0.66%
|
75.50
|
77.00
|
75.00
|
76.00
|
76.13
|
33.70
|
41,310
|
|
|