|
Closing price on 10/24/2016
|
|
| Open |
28.70 |
| High |
29.00 |
| Low |
28.00 |
| Volume |
277,700 |
| Split-adjusted Price |
10.08 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
-1.00 / -3.45%
|
28.70
|
29.00
|
28.00
|
28.00
|
28.55
|
10.08
|
277,700
|
|
|
10/21/2016
|
-0.40 / -1.36%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.09
|
10.44
|
155,130
|
|
|
10/20/2016
|
-0.60 / -2.00%
|
30.00
|
30.00
|
29.00
|
29.40
|
29.49
|
10.58
|
204,630
|
|
|
10/19/2016
|
-0.50 / -1.64%
|
30.60
|
30.60
|
29.70
|
30.00
|
30.27
|
10.80
|
254,800
|
|
|
10/18/2016
|
+1.30 / +4.45%
|
29.40
|
30.50
|
29.20
|
30.50
|
29.71
|
10.98
|
257,150
|
|
|
10/17/2016
|
+0.40 / +1.39%
|
28.80
|
29.60
|
28.80
|
29.20
|
29.26
|
10.51
|
187,470
|
|
|
10/14/2016
|
-0.40 / -1.37%
|
29.20
|
29.60
|
28.40
|
28.80
|
28.71
|
10.36
|
469,760
|
|
|
10/13/2016
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.55
|
29.20
|
29.10
|
10.51
|
169,890
|
|
|
10/12/2016
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.70
|
29.20
|
29.05
|
10.51
|
218,870
|
|
|
10/11/2016
|
+0.50 / +1.74%
|
28.80
|
29.40
|
28.40
|
29.30
|
29.01
|
10.54
|
296,420
|
|
|
10/10/2016
|
-1.45 / -4.79%
|
30.25
|
30.25
|
28.70
|
28.80
|
29.24
|
10.36
|
432,650
|
|
|
10/7/2016
|
-1.05 / -3.35%
|
31.30
|
31.50
|
29.55
|
30.25
|
30.50
|
10.89
|
187,170
|
|
|
10/6/2016
|
+0.50 / +1.62%
|
30.80
|
31.30
|
30.50
|
31.30
|
30.90
|
11.26
|
144,940
|
|
|
10/5/2016
|
-0.60 / -1.91%
|
31.40
|
31.70
|
30.50
|
30.80
|
30.99
|
11.08
|
224,120
|
|
|
10/4/2016
|
-1.10 / -3.38%
|
32.70
|
32.70
|
30.60
|
31.40
|
31.89
|
11.30
|
152,990
|
|
|
10/3/2016
|
+0.60 / +1.88%
|
31.90
|
32.90
|
31.90
|
32.50
|
32.42
|
11.70
|
247,670
|
|
|
9/30/2016
|
+0.40 / +1.27%
|
31.50
|
32.40
|
31.50
|
31.90
|
31.83
|
11.48
|
353,720
|
|
|
9/29/2016
|
-1.00 / -3.08%
|
32.20
|
32.80
|
31.50
|
31.50
|
32.34
|
11.34
|
321,590
|
|
|
9/28/2016
|
+0.65 / +2.04%
|
32.40
|
33.50
|
32.10
|
32.50
|
32.69
|
11.70
|
466,870
|
|
|
9/27/2016
|
+2.05 / +6.88%
|
30.50
|
31.85
|
30.00
|
31.85
|
30.93
|
11.46
|
754,490
|
|
|
9/26/2016
|
+0.40 / +1.36%
|
29.50
|
29.90
|
29.10
|
29.80
|
29.48
|
10.72
|
111,720
|
|
|
9/23/2016
|
-0.40 / -1.34%
|
29.90
|
29.90
|
29.40
|
29.40
|
29.50
|
10.58
|
80,680
|
|
|
9/22/2016
|
-0.10 / -0.33%
|
29.90
|
30.60
|
29.80
|
29.80
|
30.28
|
10.72
|
225,020
|
|
|
9/21/2016
|
+1.10 / +3.82%
|
28.60
|
29.90
|
28.60
|
29.90
|
29.52
|
10.76
|
488,790
|
|
|
9/20/2016
|
+0.10 / +0.35%
|
28.70
|
28.90
|
28.30
|
28.80
|
28.64
|
10.36
|
96,360
|
|
|
9/19/2016
|
0.00 / 0.00%
|
28.70
|
29.20
|
28.60
|
28.70
|
28.80
|
10.33
|
109,760
|
|
|
9/16/2016
|
+0.70 / +2.50%
|
28.10
|
28.70
|
28.10
|
28.70
|
28.50
|
10.33
|
109,620
|
|
|
9/15/2016
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.90
|
28.00
|
28.03
|
10.08
|
66,240
|
|
|
9/14/2016
|
-0.65 / -2.27%
|
28.70
|
28.90
|
27.80
|
28.00
|
28.22
|
10.08
|
102,360
|
|
|
9/13/2016
|
+0.35 / +1.24%
|
28.60
|
28.80
|
28.30
|
28.65
|
28.58
|
10.31
|
132,900
|
|
|