|
Closing price on 2/14/2017
|
|
| Open |
48.40 |
| High |
48.70 |
| Low |
45.50 |
| Volume |
18,015 |
| Split-adjusted Price |
8.81 |
|
|
L14 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
+0.70 / +1.49%
|
48.40
|
48.70
|
45.50
|
47.70
|
46.67
|
8.81
|
18,015
|
|
|
2/13/2017
|
-1.80 / -3.69%
|
50.00
|
51.00
|
46.50
|
47.00
|
47.61
|
8.68
|
21,600
|
|
|
2/10/2017
|
+1.80 / +3.83%
|
46.80
|
49.50
|
45.50
|
48.80
|
47.47
|
9.01
|
27,205
|
|
|
2/9/2017
|
+0.20 / +0.43%
|
46.80
|
48.60
|
45.60
|
47.00
|
46.36
|
8.68
|
12,000
|
|
|
2/8/2017
|
+1.30 / +2.86%
|
46.80
|
46.90
|
45.00
|
46.80
|
45.94
|
8.64
|
1,025
|
|
|
2/7/2017
|
-1.60 / -3.40%
|
47.50
|
47.50
|
45.00
|
45.50
|
45.80
|
8.40
|
5,100
|
|
|
2/6/2017
|
+1.40 / +3.06%
|
47.90
|
49.90
|
45.70
|
47.10
|
47.98
|
8.70
|
11,000
|
|
|
2/3/2017
|
-0.80 / -1.72%
|
47.30
|
47.30
|
44.50
|
45.70
|
45.30
|
8.44
|
2,900
|
|
|
2/2/2017
|
-2.00 / -4.12%
|
48.40
|
52.40
|
44.50
|
46.50
|
45.68
|
8.59
|
10,600
|
|
|
1/25/2017
|
+2.60 / +5.66%
|
45.90
|
48.50
|
45.50
|
48.50
|
45.58
|
8.96
|
3,800
|
|
|
1/24/2017
|
-0.10 / -0.22%
|
43.30
|
45.90
|
43.30
|
45.90
|
43.30
|
8.48
|
500
|
|
|
1/23/2017
|
-0.90 / -1.92%
|
50.80
|
50.80
|
45.00
|
46.00
|
45.59
|
8.49
|
14,700
|
|
|
1/20/2017
|
+1.40 / +3.08%
|
49.50
|
49.50
|
45.20
|
46.90
|
47.03
|
8.66
|
9,100
|
|
|
1/19/2017
|
-1.50 / -3.19%
|
48.00
|
51.70
|
45.00
|
45.50
|
48.52
|
8.40
|
28,800
|
|
|
1/18/2017
|
-0.50 / -1.05%
|
47.50
|
47.50
|
45.00
|
47.00
|
45.77
|
8.68
|
16,700
|
|
|
1/17/2017
|
+1.00 / +2.15%
|
45.70
|
48.00
|
45.70
|
47.50
|
47.07
|
8.77
|
700
|
|
|
1/16/2017
|
-0.50 / -1.06%
|
47.70
|
47.80
|
46.50
|
46.50
|
47.48
|
8.59
|
1,220
|
|
|
1/13/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
8.68
|
400
|
|
|
1/12/2017
|
+0.90 / +1.95%
|
46.90
|
47.00
|
46.90
|
47.00
|
46.95
|
8.68
|
200
|
|
|
1/11/2017
|
-0.50 / -1.07%
|
46.00
|
47.80
|
46.00
|
46.10
|
46.16
|
8.51
|
1,250
|
|
|
1/10/2017
|
-1.40 / -2.92%
|
47.00
|
48.80
|
45.00
|
46.60
|
46.19
|
8.61
|
6,610
|
|
|
1/9/2017
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.90
|
48.00
|
47.95
|
8.86
|
1,400
|
|
|
1/6/2017
|
+0.30 / +0.63%
|
47.70
|
48.00
|
45.00
|
48.00
|
46.41
|
8.86
|
5,500
|
|
|
1/5/2017
|
0.00 / 0.00%
|
48.40
|
48.40
|
46.60
|
47.70
|
47.36
|
8.81
|
4,010
|
|
|
1/4/2017
|
-0.80 / -1.65%
|
48.50
|
48.80
|
47.70
|
47.70
|
48.24
|
8.81
|
4,041
|
|
|
1/3/2017
|
+0.40 / +0.83%
|
48.50
|
49.50
|
48.50
|
48.50
|
48.88
|
8.96
|
3,540
|
|
|
12/30/2016
|
-1.90 / -3.80%
|
49.00
|
49.90
|
48.10
|
48.10
|
48.89
|
8.88
|
2,880
|
|
|
12/29/2016
|
+0.10 / +0.20%
|
50.30
|
50.30
|
48.00
|
50.00
|
48.96
|
9.23
|
2,400
|
|
|
12/28/2016
|
-1.00 / -1.96%
|
50.60
|
51.00
|
49.50
|
49.90
|
49.88
|
9.21
|
1,520
|
|
|
12/27/2016
|
-0.60 / -1.17%
|
51.40
|
52.40
|
48.60
|
50.90
|
49.74
|
9.40
|
1,418
|
|
|