|
Closing price on 10/30/2015
|
|
| Open |
38.50 |
| High |
39.10 |
| Low |
38.50 |
| Volume |
9,922 |
| Split-adjusted Price |
4.98 |
|
|
L14 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+0.60 / +1.56%
|
38.50
|
39.10
|
38.50
|
39.10
|
38.90
|
4.98
|
9,922
|
|
|
10/29/2015
|
+0.50 / +1.32%
|
38.00
|
38.50
|
37.50
|
38.50
|
38.05
|
4.90
|
800
|
|
|
10/28/2015
|
0.00 / 0.00%
|
38.60
|
39.00
|
38.00
|
38.00
|
38.82
|
4.84
|
7,130
|
|
|
10/27/2015
|
+0.50 / +1.33%
|
37.50
|
38.70
|
37.00
|
38.00
|
38.28
|
4.84
|
10,145
|
|
|
10/26/2015
|
+0.50 / +1.35%
|
36.00
|
37.60
|
36.00
|
37.50
|
37.03
|
4.77
|
1,500
|
|
|
10/23/2015
|
-2.70 / -6.80%
|
37.90
|
37.90
|
36.20
|
37.00
|
37.22
|
4.71
|
14,025
|
|
|
10/22/2015
|
+3.60 / +9.97%
|
35.10
|
39.70
|
35.00
|
39.70
|
36.87
|
5.05
|
13,045
|
|
|
10/21/2015
|
-3.90 / -9.75%
|
38.60
|
38.90
|
36.00
|
36.10
|
36.84
|
4.59
|
20,000
|
|
|
10/20/2015
|
-2.60 / -6.10%
|
42.10
|
42.10
|
38.40
|
40.00
|
39.77
|
5.09
|
15,410
|
|
|
10/19/2015
|
-1.40 / -3.18%
|
42.00
|
43.00
|
42.00
|
42.60
|
42.29
|
5.42
|
12,200
|
|
|
10/16/2015
|
-0.70 / -1.57%
|
44.50
|
44.60
|
43.50
|
44.00
|
44.08
|
5.60
|
8,332
|
|
|
10/15/2015
|
-0.10 / -0.22%
|
44.80
|
44.80
|
44.50
|
44.70
|
44.69
|
5.69
|
6,900
|
|
|
10/14/2015
|
+1.80 / +4.19%
|
42.90
|
44.90
|
42.50
|
44.80
|
43.80
|
5.70
|
17,400
|
|
|
10/13/2015
|
-3.20 / -6.93%
|
45.00
|
45.40
|
43.00
|
43.00
|
44.10
|
5.47
|
9,475
|
|
|
10/12/2015
|
-0.80 / -1.70%
|
45.00
|
46.90
|
45.00
|
46.20
|
46.57
|
5.88
|
4,800
|
|
|
10/9/2015
|
-1.00 / -2.08%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.86
|
5.98
|
2,400
|
|
|
10/8/2015
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.10
|
48.00
|
47.78
|
6.11
|
5,400
|
|
|
10/7/2015
|
+1.50 / +3.23%
|
47.90
|
48.00
|
47.00
|
48.00
|
47.79
|
6.11
|
12,350
|
|
|
10/6/2015
|
-1.40 / -2.92%
|
47.90
|
47.90
|
46.40
|
46.50
|
46.91
|
5.92
|
4,500
|
|
|
10/5/2015
|
-0.30 / -0.62%
|
48.00
|
48.20
|
46.50
|
47.90
|
46.99
|
6.10
|
15,100
|
|
|
10/2/2015
|
+0.20 / +0.42%
|
47.50
|
48.20
|
47.50
|
48.20
|
48.06
|
6.13
|
6,600
|
|
|
10/1/2015
|
+0.70 / +1.48%
|
47.70
|
48.00
|
47.40
|
48.00
|
47.51
|
6.11
|
1,230
|
|
|
9/30/2015
|
-0.70 / -1.46%
|
47.80
|
48.00
|
47.00
|
47.30
|
47.52
|
6.02
|
2,050
|
|
|
9/29/2015
|
-0.40 / -0.83%
|
48.30
|
48.30
|
48.00
|
48.00
|
48.08
|
6.11
|
3,905
|
|
|
9/28/2015
|
-0.10 / -0.21%
|
48.40
|
48.50
|
48.10
|
48.40
|
48.40
|
6.16
|
4,195
|
|
|
9/25/2015
|
+0.60 / +1.25%
|
47.90
|
49.00
|
47.90
|
48.50
|
48.41
|
6.17
|
8,170
|
|
|
9/24/2015
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.50
|
47.90
|
47.58
|
6.10
|
2,600
|
|
|
9/23/2015
|
-1.50 / -3.03%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.59
|
6.11
|
5,290
|
|
|
9/22/2015
|
-0.50 / -1.00%
|
49.90
|
49.90
|
48.60
|
49.50
|
49.20
|
6.30
|
9,850
|
|
|
9/21/2015
|
+1.50 / +3.09%
|
48.00
|
50.00
|
48.00
|
50.00
|
48.91
|
6.36
|
7,172
|
|
|