|
Closing price on 2/20/2017
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
24.20 |
| Volume |
8,700 |
| Split-adjusted Price |
19.03 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
-0.90 / -3.59%
|
25.00
|
25.10
|
24.20
|
24.20
|
24.66
|
19.03
|
8,700
|
|
|
2/17/2017
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.19
|
19.74
|
2,700
|
|
|
2/16/2017
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.60
|
25.00
|
24.82
|
19.66
|
1,700
|
|
|
2/15/2017
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.98
|
19.66
|
500
|
|
|
2/14/2017
|
-0.20 / -0.80%
|
25.40
|
25.40
|
24.90
|
24.90
|
24.96
|
19.58
|
2,400
|
|
|
2/13/2017
|
-0.30 / -1.18%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.07
|
19.74
|
4,400
|
|
|
2/10/2017
|
+0.50 / +2.01%
|
24.60
|
25.40
|
24.50
|
25.40
|
24.60
|
19.97
|
2,400
|
|
|
2/9/2017
|
+0.40 / +1.63%
|
24.90
|
25.80
|
24.50
|
24.90
|
25.18
|
19.58
|
6,600
|
|
|
2/8/2017
|
-1.00 / -3.92%
|
24.60
|
24.90
|
24.50
|
24.50
|
24.58
|
19.27
|
3,300
|
|
|
2/7/2017
|
+1.50 / +6.25%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.24
|
20.05
|
5,300
|
|
|
2/6/2017
|
+0.20 / +0.84%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.71
|
18.87
|
4,300
|
|
|
2/3/2017
|
-0.10 / -0.42%
|
23.10
|
23.80
|
23.00
|
23.80
|
23.08
|
18.71
|
2,800
|
|
|
2/2/2017
|
-0.50 / -2.05%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.60
|
18.79
|
900
|
|
|
1/25/2017
|
+0.10 / +0.41%
|
23.30
|
24.40
|
23.00
|
24.40
|
23.20
|
19.19
|
1,600
|
|
|
1/24/2017
|
-0.10 / -0.41%
|
24.00
|
24.30
|
23.20
|
24.30
|
23.41
|
19.11
|
30,300
|
|
|
1/23/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.30
|
24.40
|
24.41
|
19.19
|
800
|
|
|
1/20/2017
|
-1.00 / -3.94%
|
24.40
|
25.00
|
24.40
|
24.40
|
24.57
|
19.19
|
4,000
|
|
|
1/19/2017
|
-0.10 / -0.39%
|
25.20
|
25.40
|
24.50
|
25.40
|
24.80
|
19.97
|
8,300
|
|
|
1/18/2017
|
+0.20 / +0.79%
|
25.20
|
26.00
|
25.20
|
25.50
|
25.72
|
20.05
|
8,500
|
|
|
1/17/2017
|
-1.70 / -6.30%
|
25.50
|
25.50
|
25.00
|
25.30
|
25.16
|
19.89
|
7,700
|
|
|
1/16/2017
|
-1.00 / -3.57%
|
29.00
|
29.00
|
25.50
|
27.00
|
27.22
|
21.23
|
9,100
|
|
|
1/13/2017
|
+1.00 / +3.70%
|
29.20
|
29.20
|
27.40
|
28.00
|
28.45
|
22.02
|
12,200
|
|
|
1/12/2017
|
+2.40 / +9.76%
|
25.50
|
27.00
|
25.50
|
27.00
|
26.80
|
21.23
|
60,200
|
|
|
1/11/2017
|
+0.10 / +0.41%
|
24.50
|
26.00
|
24.10
|
24.60
|
24.96
|
19.34
|
21,200
|
|
|
1/10/2017
|
-1.50 / -5.77%
|
26.00
|
26.50
|
24.50
|
24.50
|
25.67
|
19.27
|
16,600
|
|
|
1/9/2017
|
-1.50 / -5.45%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.24
|
20.44
|
9,800
|
|
|
1/6/2017
|
-0.10 / -0.36%
|
26.50
|
27.50
|
25.50
|
27.50
|
26.89
|
21.62
|
8,200
|
|
|
1/5/2017
|
-2.90 / -9.51%
|
29.50
|
29.50
|
27.60
|
27.60
|
27.96
|
21.70
|
12,900
|
|
|
1/4/2017
|
-0.90 / -2.87%
|
29.50
|
31.40
|
29.00
|
30.50
|
30.06
|
23.98
|
8,200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
34.00
|
34.50
|
31.40
|
31.40
|
33.48
|
24.69
|
12,800
|
|
|