|
Closing price on 9/21/2016
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
26.50 |
| Volume |
7,800 |
| Split-adjusted Price |
9.31 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
9.31
|
7,800
|
|
|
9/20/2016
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.00
|
26.50
|
26.68
|
9.31
|
7,600
|
|
|
9/19/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.40
|
26.40
|
26.81
|
9.28
|
1,200
|
|
|
9/16/2016
|
-0.40 / -1.49%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.64
|
9.28
|
10,000
|
|
|
9/15/2016
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.80
|
26.80
|
27.00
|
9.42
|
7,100
|
|
|
9/14/2016
|
-0.40 / -1.46%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.12
|
9.49
|
5,410
|
|
|
9/13/2016
|
0.00 / 0.00%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.27
|
9.63
|
3,900
|
|
|
9/12/2016
|
0.00 / 0.00%
|
27.40
|
28.90
|
27.40
|
27.40
|
28.26
|
9.63
|
15,555
|
|
|
9/9/2016
|
+0.70 / +2.62%
|
26.70
|
27.40
|
26.70
|
27.40
|
26.95
|
9.63
|
15,420
|
|
|
9/8/2016
|
+1.60 / +6.37%
|
25.30
|
27.00
|
25.30
|
26.70
|
25.66
|
9.38
|
19,170
|
|
|
9/7/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.10
|
25.10
|
25.10
|
8.82
|
4,700
|
|
|
9/6/2016
|
-0.30 / -1.18%
|
25.00
|
26.50
|
25.00
|
25.10
|
25.31
|
8.82
|
6,600
|
|
|
9/5/2016
|
+0.40 / +1.60%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.31
|
8.93
|
10,800
|
|
|
9/1/2016
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.02
|
8.79
|
3,200
|
|
|
8/31/2016
|
0.00 / 0.00%
|
24.50
|
25.10
|
24.00
|
25.00
|
24.91
|
8.79
|
4,700
|
|
|
8/30/2016
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.01
|
8.79
|
1,540
|
|
|
8/29/2016
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.01
|
8.79
|
7,240
|
|
|
8/26/2016
|
-0.20 / -0.79%
|
25.40
|
25.40
|
24.00
|
25.00
|
24.68
|
8.79
|
8,600
|
|
|
8/25/2016
|
+0.50 / +2.02%
|
24.70
|
25.30
|
24.60
|
25.20
|
24.77
|
8.86
|
10,500
|
|
|
8/24/2016
|
-1.10 / -4.26%
|
24.60
|
25.50
|
24.60
|
24.70
|
25.14
|
8.68
|
1,700
|
|
|
8/23/2016
|
+1.00 / +4.03%
|
24.90
|
25.80
|
24.50
|
25.80
|
24.68
|
9.07
|
11,500
|
|
|
8/22/2016
|
-1.00 / -3.88%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
8.72
|
5,600
|
|
|
8/19/2016
|
+0.80 / +3.20%
|
24.90
|
25.80
|
24.80
|
25.80
|
25.00
|
9.07
|
12,400
|
|
|
8/18/2016
|
-0.30 / -1.19%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.03
|
8.79
|
815
|
|
|
8/17/2016
|
-0.60 / -2.32%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.48
|
8.89
|
8,800
|
|
|
8/16/2016
|
-0.10 / -0.38%
|
28.00
|
28.00
|
25.50
|
25.90
|
26.16
|
9.10
|
11,425
|
|
|
8/15/2016
|
-0.60 / -2.26%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.14
|
1,800
|
|
|
8/12/2016
|
-1.60 / -5.67%
|
28.20
|
28.20
|
25.60
|
26.60
|
25.85
|
9.35
|
16,300
|
|
|
8/11/2016
|
+0.10 / +0.36%
|
28.10
|
29.00
|
26.60
|
28.20
|
27.28
|
9.91
|
6,740
|
|
|
8/10/2016
|
+2.20 / +8.49%
|
26.00
|
28.10
|
26.00
|
28.10
|
26.74
|
9.88
|
9,600
|
|
|