|
|
Closing price on 10/15/2015
|
|
| Open |
20.30 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
12,210 |
| Split-adjusted Price |
7.62 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2015
|
+0.30 / +1.48%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.56
|
7.62
|
12,210
|
|
|
10/14/2015
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.35
|
7.51
|
2,260
|
|
|
10/13/2015
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.47
|
7.58
|
2,540
|
|
|
10/12/2015
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.55
|
1,440
|
|
|
10/9/2015
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.55
|
420
|
|
|
10/8/2015
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.55
|
7.55
|
21,360
|
|
|
10/7/2015
|
-0.40 / -1.87%
|
20.50
|
21.20
|
20.40
|
21.00
|
20.65
|
7.77
|
50,710
|
|
|
10/6/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
7.92
|
850
|
|
|
10/5/2015
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.30
|
21.40
|
21.43
|
7.92
|
9,240
|
|
|
10/2/2015
|
+1.10 / +5.39%
|
20.20
|
21.70
|
20.20
|
21.50
|
21.13
|
7.95
|
89,750
|
|
|
10/1/2015
|
+0.70 / +3.55%
|
19.70
|
20.40
|
19.70
|
20.40
|
19.80
|
7.55
|
1,010
|
|
|
9/30/2015
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.91
|
7.29
|
2,260
|
|
|
9/29/2015
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.40
|
19.80
|
19.53
|
7.33
|
14,390
|
|
|
9/28/2015
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.94
|
7.33
|
3,210
|
|
|
9/25/2015
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
7.36
|
1,750
|
|
|
9/24/2015
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
7.47
|
3,830
|
|
|
9/23/2015
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.90
|
7.40
|
3,970
|
|
|
9/22/2015
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.93
|
7.36
|
760
|
|
|
9/21/2015
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.40
|
1,800
|
|
|
9/18/2015
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.13
|
7.47
|
3,030
|
|
|
9/17/2015
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.47
|
10
|
|
|
9/16/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
20.00
|
19.83
|
7.40
|
730
|
|
|
9/15/2015
|
-0.80 / -3.85%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
7.40
|
3,050
|
|
|
9/14/2015
|
-0.20 / -0.95%
|
20.80
|
20.80
|
19.20
|
20.80
|
20.40
|
7.70
|
2,980
|
|
|
9/11/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.77
|
2,850
|
|
|
9/10/2015
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.80
|
21.00
|
21.13
|
7.77
|
1,940
|
|
|
9/9/2015
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.95
|
7.73
|
2,530
|
|
|
9/8/2015
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.80
|
20.80
|
21.05
|
7.70
|
10,640
|
|
|
9/7/2015
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
7.77
|
2,480
|
|
|
9/4/2015
|
-0.30 / -1.40%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.15
|
7.84
|
3,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,032,500
|
8.45
|
-0.12%
|
|
|
|
ABS
|
314,600
|
4.68
|
3.08%
|
|
|
|
APC
|
15,700
|
6.90
|
6.15%
|
|
|
|
APH
|
1,883,900
|
7.50
|
3.59%
|
|
|
|
APP
|
4,800
|
6.60
|
3.13%
|
|
|
|
BMP
|
195,800
|
125.00
|
-1.88%
|
|
|
|
BRC
|
52,100
|
14.70
|
-1.01%
|
|
|
|
BRR
|
5,400
|
21.30
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|