|
Closing price on 6/5/2017
|
|
| Open |
22.20 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
13,300 |
| Split-adjusted Price |
17.30 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
-0.30 / -1.35%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.17
|
17.30
|
13,300
|
|
|
6/2/2017
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.54
|
1,800
|
|
|
6/1/2017
|
-0.60 / -2.62%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.23
|
17.54
|
600
|
|
|
5/31/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.01
|
300
|
|
|
5/30/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.94
|
18.01
|
1,600
|
|
|
5/29/2017
|
+0.50 / +2.22%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.89
|
18.09
|
3,600
|
|
|
5/26/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.69
|
7,500
|
|
|
5/25/2017
|
-0.40 / -1.75%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.41
|
17.69
|
3,400
|
|
|
5/24/2017
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.01
|
800
|
|
|
5/23/2017
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.50
|
23.00
|
22.64
|
18.09
|
1,500
|
|
|
5/22/2017
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.50
|
22.90
|
22.73
|
18.01
|
2,400
|
|
|
5/19/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.09
|
2,200
|
|
|
5/18/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.09
|
800
|
|
|
5/17/2017
|
+0.30 / +1.32%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.64
|
18.09
|
2,900
|
|
|
5/16/2017
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.76
|
17.85
|
4,300
|
|
|
5/15/2017
|
-0.70 / -2.97%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.93
|
18.01
|
2,300
|
|
|
5/12/2017
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.56
|
1,000
|
|
|
5/11/2017
|
-0.10 / -0.42%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.11
|
18.71
|
2,100
|
|
|
5/10/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
18.79
|
0
|
|
|
5/9/2017
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.86
|
18.79
|
2,900
|
|
|
5/8/2017
|
-0.20 / -0.83%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.99
|
18.71
|
2,800
|
|
|
5/5/2017
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.87
|
700
|
|
|
5/4/2017
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.86
|
18.79
|
7,000
|
|
|
5/3/2017
|
+0.80 / +3.46%
|
23.10
|
24.00
|
23.10
|
23.90
|
23.10
|
18.79
|
3,700
|
|
|
4/28/2017
|
-0.10 / -0.43%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.20
|
18.16
|
7,500
|
|
|
4/27/2017
|
-0.30 / -1.28%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.50
|
18.24
|
8,000
|
|
|
4/26/2017
|
-0.30 / -1.26%
|
23.50
|
23.60
|
23.10
|
23.50
|
23.43
|
18.48
|
13,000
|
|
|
4/25/2017
|
-1.70 / -6.67%
|
26.00
|
26.00
|
23.80
|
23.80
|
24.55
|
18.71
|
21,800
|
|
|
4/24/2017
|
+1.10 / +4.51%
|
22.00
|
26.50
|
22.00
|
25.50
|
24.74
|
20.05
|
44,400
|
|
|
4/21/2017
|
-1.10 / -4.31%
|
25.50
|
25.50
|
24.30
|
24.40
|
24.84
|
19.19
|
10,500
|
|
|