|
|
Closing price on 11/24/2015
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
0 |
| Split-adjusted Price |
7.51 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.51
|
0
|
|
|
11/23/2015
|
-0.10 / -0.49%
|
19.60
|
20.30
|
19.60
|
20.30
|
19.86
|
7.51
|
7,350
|
|
|
11/20/2015
|
0.00 / 0.00%
|
19.60
|
20.40
|
19.50
|
20.40
|
19.61
|
7.55
|
4,640
|
|
|
11/19/2015
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.20
|
7.55
|
1,010
|
|
|
11/18/2015
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.37
|
7.55
|
14,430
|
|
|
11/17/2015
|
+0.30 / +1.49%
|
20.40
|
21.20
|
20.20
|
20.40
|
20.65
|
7.55
|
22,710
|
|
|
11/16/2015
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.80
|
20.10
|
20.02
|
7.44
|
9,040
|
|
|
11/13/2015
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.75
|
7.40
|
11,900
|
|
|
11/12/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.70
|
20.00
|
19.98
|
7.40
|
8,610
|
|
|
11/11/2015
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.40
|
20.10
|
19.73
|
7.44
|
14,550
|
|
|
11/10/2015
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.80
|
20.10
|
19.82
|
7.44
|
2,170
|
|
|
11/9/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.47
|
50
|
|
|
11/6/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
20.20
|
20.11
|
7.47
|
14,270
|
|
|
11/5/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.25
|
7.47
|
4,050
|
|
|
11/4/2015
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.47
|
80
|
|
|
11/3/2015
|
+0.20 / +1.01%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.10
|
7.44
|
20
|
|
|
11/2/2015
|
-0.40 / -1.97%
|
21.00
|
21.00
|
19.80
|
19.90
|
20.10
|
7.36
|
6,070
|
|
|
10/30/2015
|
-0.20 / -0.98%
|
20.60
|
20.80
|
20.30
|
20.30
|
20.61
|
7.51
|
24,400
|
|
|
10/29/2015
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.43
|
7.58
|
3,280
|
|
|
10/28/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.45
|
7.55
|
70
|
|
|
10/27/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.36
|
7.55
|
2,750
|
|
|
10/26/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.33
|
7.58
|
23,220
|
|
|
10/23/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.42
|
7.58
|
1,910
|
|
|
10/22/2015
|
+0.20 / +0.98%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.37
|
7.62
|
5,450
|
|
|
10/21/2015
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.20
|
7.55
|
7,970
|
|
|
10/20/2015
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.48
|
7.58
|
5,420
|
|
|
10/19/2015
|
+0.20 / +0.98%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.55
|
7.66
|
8,420
|
|
|
10/16/2015
|
-0.10 / -0.49%
|
20.20
|
21.00
|
20.20
|
20.50
|
20.59
|
7.58
|
12,970
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|