|
Closing price on 6/30/2016
|
|
| Open |
21.90 |
| High |
22.30 |
| Low |
21.70 |
| Volume |
351,100 |
| Split-adjusted Price |
20.49 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2016
|
+0.10 / +0.46%
|
21.90
|
22.30
|
21.70
|
22.00
|
21.96
|
20.49
|
351,100
|
|
|
6/29/2016
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.00
|
21.90
|
21.24
|
20.40
|
395,600
|
|
|
6/28/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.40
|
21.50
|
20.83
|
20.02
|
1,607,500
|
|
|
6/27/2016
|
+1.00 / +4.88%
|
20.50
|
22.00
|
19.90
|
21.50
|
20.62
|
20.02
|
406,681
|
|
|
6/24/2016
|
+1.50 / +7.89%
|
19.00
|
20.90
|
18.80
|
20.50
|
20.09
|
19.09
|
2,446,829
|
|
|
6/23/2016
|
+1.50 / +8.57%
|
17.50
|
19.00
|
16.80
|
19.00
|
17.58
|
17.70
|
395,400
|
|
|
6/22/2016
|
-0.10 / -0.57%
|
17.60
|
17.60
|
16.70
|
17.50
|
17.29
|
16.30
|
1,393,520
|
|
|
6/21/2016
|
+0.10 / +0.57%
|
17.50
|
17.90
|
16.00
|
17.60
|
17.34
|
16.39
|
240,700
|
|
|
6/20/2016
|
+0.20 / +1.16%
|
17.30
|
17.80
|
16.90
|
17.50
|
17.36
|
16.30
|
1,374,620
|
|
|
6/17/2016
|
+0.40 / +2.37%
|
16.90
|
17.30
|
15.30
|
17.30
|
16.00
|
16.11
|
626,890
|
|
|
6/16/2016
|
-1.10 / -6.11%
|
18.00
|
18.00
|
16.80
|
16.90
|
17.72
|
15.74
|
355,800
|
|
|
6/15/2016
|
-1.50 / -7.69%
|
19.50
|
20.00
|
18.00
|
18.00
|
19.16
|
16.76
|
277,130
|
|
|
6/14/2016
|
-0.90 / -4.41%
|
20.40
|
21.00
|
18.80
|
19.50
|
20.56
|
18.16
|
309,700
|
|
|
6/13/2016
|
+1.50 / +7.94%
|
18.90
|
20.60
|
18.00
|
20.40
|
19.42
|
19.00
|
472,800
|
|
|
6/10/2016
|
+0.80 / +4.42%
|
18.10
|
18.90
|
17.90
|
18.90
|
18.56
|
17.60
|
298,581
|
|
|
6/9/2016
|
+0.60 / +3.43%
|
17.50
|
18.10
|
17.00
|
18.10
|
17.68
|
16.86
|
398,270
|
|
|
6/8/2016
|
+0.90 / +5.42%
|
16.60
|
18.20
|
16.50
|
17.50
|
16.96
|
16.30
|
358,700
|
|
|
6/7/2016
|
+0.30 / +1.84%
|
16.30
|
16.90
|
16.00
|
16.60
|
16.45
|
15.46
|
311,900
|
|
|
6/6/2016
|
-0.30 / -1.81%
|
16.60
|
17.00
|
16.00
|
16.30
|
16.37
|
15.18
|
378,520
|
|
|
6/3/2016
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.00
|
16.60
|
16.42
|
15.46
|
370,500
|
|
|
6/2/2016
|
+0.30 / +1.83%
|
16.40
|
17.00
|
15.50
|
16.70
|
16.34
|
15.55
|
478,310
|
|
|
6/1/2016
|
+0.60 / +3.80%
|
15.80
|
16.60
|
15.10
|
16.40
|
15.80
|
15.27
|
386,950
|
|
|
5/31/2016
|
+0.50 / +3.27%
|
15.30
|
15.90
|
15.10
|
15.80
|
15.53
|
14.72
|
354,600
|
|
|
5/30/2016
|
+0.20 / +1.32%
|
15.10
|
15.30
|
14.50
|
15.30
|
14.92
|
14.25
|
298,100
|
|
|
5/27/2016
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.20
|
15.10
|
14.73
|
14.06
|
379,900
|
|
|
5/26/2016
|
+0.30 / +2.04%
|
14.70
|
15.10
|
14.20
|
15.00
|
14.47
|
13.97
|
345,650
|
|
|
5/25/2016
|
+0.30 / +2.08%
|
14.50
|
15.00
|
14.10
|
14.70
|
14.49
|
13.69
|
408,170
|
|
|
5/24/2016
|
+0.40 / +2.86%
|
14.10
|
15.00
|
13.60
|
14.40
|
13.94
|
13.41
|
342,000
|
|
|
5/23/2016
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.76
|
13.04
|
343,400
|
|
|
5/20/2016
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.30
|
13.90
|
13.53
|
12.95
|
362,830
|
|
|