|
Closing price on 9/1/2016
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
159,200 |
| Split-adjusted Price |
16.58 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.90
|
16.58
|
159,200
|
|
|
8/31/2016
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.90
|
17.90
|
17.97
|
16.67
|
446,301
|
|
|
8/30/2016
|
-0.40 / -2.17%
|
19.20
|
19.20
|
17.80
|
18.00
|
17.87
|
16.76
|
244,500
|
|
|
8/29/2016
|
+0.80 / +4.55%
|
17.60
|
18.40
|
17.50
|
18.40
|
17.66
|
17.14
|
467,900
|
|
|
8/26/2016
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
16.39
|
411,800
|
|
|
8/25/2016
|
+0.70 / +4.17%
|
16.70
|
17.50
|
16.50
|
17.50
|
16.76
|
16.30
|
295,634
|
|
|
8/24/2016
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.85
|
15.65
|
580,100
|
|
|
8/23/2016
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
15.65
|
533,800
|
|
|
8/22/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.76
|
15.55
|
238,610
|
|
|
8/19/2016
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.60
|
15.65
|
182,361
|
|
|
8/18/2016
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.44
|
15.46
|
243,730
|
|
|
8/17/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.05
|
15.09
|
282,100
|
|
|
8/16/2016
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.01
|
14.90
|
232,500
|
|
|
8/15/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
15.00
|
116,960
|
|
|
8/12/2016
|
+0.20 / +1.26%
|
15.90
|
16.50
|
15.00
|
16.10
|
15.84
|
15.00
|
150,500
|
|
|
8/11/2016
|
+1.40 / +9.66%
|
15.90
|
15.90
|
14.50
|
15.90
|
15.86
|
14.81
|
187,665
|
|
|
8/10/2016
|
+1.30 / +9.85%
|
13.30
|
14.50
|
13.30
|
14.50
|
13.79
|
13.50
|
261,800
|
|
|
8/9/2016
|
+0.50 / +3.94%
|
12.70
|
13.20
|
12.70
|
13.20
|
12.90
|
12.29
|
120,000
|
|
|
8/8/2016
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.64
|
11.83
|
162,110
|
|
|
8/5/2016
|
-0.90 / -6.67%
|
13.40
|
14.00
|
12.60
|
12.60
|
13.16
|
11.74
|
152,740
|
|
|
8/4/2016
|
+0.50 / +3.85%
|
11.90
|
13.50
|
11.90
|
13.50
|
12.62
|
12.57
|
95,800
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.40
|
13.00
|
11.70
|
13.00
|
12.55
|
12.11
|
109,700
|
|
|
8/2/2016
|
+1.00 / +8.33%
|
12.00
|
13.00
|
11.70
|
13.00
|
11.87
|
12.11
|
102,600
|
|
|
8/1/2016
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.60
|
12.00
|
11.79
|
11.18
|
80,600
|
|
|
7/29/2016
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
11.18
|
60,221
|
|
|
7/28/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.04
|
11.27
|
65,100
|
|
|
7/27/2016
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.20
|
11.27
|
190,080
|
|
|
7/26/2016
|
+1.10 / +10.00%
|
9.90
|
12.10
|
9.90
|
12.10
|
10.07
|
11.27
|
583,720
|
|
|
7/25/2016
|
-1.20 / -9.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.25
|
69,110
|
|
|
7/22/2016
|
-1.30 / -9.63%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.36
|
160,120
|
|
|