|
Closing price on 2/10/2017
|
|
| Open |
29.00 |
| High |
29.40 |
| Low |
28.60 |
| Volume |
240,560 |
| Split-adjusted Price |
10.58 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+0.55 / +1.91%
|
29.00
|
29.40
|
28.60
|
29.40
|
28.90
|
10.58
|
240,560
|
|
|
2/9/2017
|
-0.25 / -0.86%
|
28.90
|
29.20
|
28.75
|
28.85
|
28.97
|
10.38
|
81,940
|
|
|
2/8/2017
|
+0.50 / +1.75%
|
28.70
|
29.10
|
28.65
|
29.10
|
28.86
|
10.47
|
73,520
|
|
|
2/7/2017
|
-0.65 / -2.22%
|
29.25
|
29.40
|
28.60
|
28.60
|
28.99
|
10.29
|
141,730
|
|
|
2/6/2017
|
-0.05 / -0.17%
|
29.40
|
29.50
|
29.00
|
29.25
|
29.05
|
10.53
|
125,320
|
|
|
2/3/2017
|
+0.55 / +1.91%
|
28.90
|
29.80
|
28.85
|
29.30
|
29.31
|
10.54
|
191,250
|
|
|
2/2/2017
|
+0.05 / +0.17%
|
28.70
|
28.90
|
28.50
|
28.75
|
28.63
|
10.35
|
12,050
|
|
|
1/25/2017
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.60
|
28.70
|
28.75
|
10.33
|
61,320
|
|
|
1/24/2017
|
+0.25 / +0.88%
|
28.35
|
28.80
|
28.35
|
28.60
|
28.54
|
10.29
|
120,860
|
|
|
1/23/2017
|
+0.25 / +0.89%
|
28.10
|
28.70
|
28.10
|
28.35
|
28.32
|
10.20
|
67,690
|
|
|
1/20/2017
|
0.00 / 0.00%
|
28.10
|
28.30
|
28.00
|
28.10
|
28.15
|
10.11
|
48,920
|
|
|
1/19/2017
|
+0.10 / +0.36%
|
28.20
|
28.50
|
28.10
|
28.10
|
28.23
|
10.11
|
55,040
|
|
|
1/18/2017
|
0.00 / 0.00%
|
28.00
|
28.70
|
27.80
|
28.00
|
28.18
|
10.08
|
93,110
|
|
|
1/17/2017
|
-0.40 / -1.41%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.16
|
10.08
|
60,410
|
|
|
1/16/2017
|
-0.50 / -1.73%
|
28.70
|
28.90
|
28.40
|
28.40
|
28.59
|
10.22
|
94,300
|
|
|
1/13/2017
|
+0.50 / +1.76%
|
28.40
|
29.10
|
28.20
|
28.90
|
28.79
|
10.40
|
174,170
|
|
|
1/12/2017
|
-0.15 / -0.53%
|
28.90
|
28.90
|
28.35
|
28.40
|
28.47
|
10.22
|
47,530
|
|
|
1/11/2017
|
-0.05 / -0.17%
|
28.80
|
29.20
|
28.55
|
28.55
|
28.91
|
10.28
|
150,450
|
|
|
1/10/2017
|
+0.95 / +3.44%
|
27.65
|
28.70
|
27.50
|
28.60
|
28.31
|
10.29
|
220,450
|
|
|
1/9/2017
|
+0.15 / +0.55%
|
27.55
|
28.10
|
27.50
|
27.65
|
27.72
|
9.95
|
82,410
|
|
|
1/6/2017
|
-0.15 / -0.54%
|
27.70
|
27.75
|
27.30
|
27.50
|
27.64
|
9.90
|
101,180
|
|
|
1/5/2017
|
+0.05 / +0.18%
|
27.60
|
27.95
|
27.30
|
27.65
|
27.71
|
9.95
|
45,370
|
|
|
1/4/2017
|
-0.40 / -1.43%
|
28.00
|
28.10
|
27.60
|
27.60
|
27.78
|
9.93
|
36,250
|
|
|
1/3/2017
|
+0.40 / +1.45%
|
27.95
|
28.00
|
27.30
|
28.00
|
27.73
|
10.08
|
25,860
|
|
|
12/30/2016
|
0.00 / 0.00%
|
28.15
|
28.15
|
27.40
|
27.60
|
27.50
|
9.93
|
10,290
|
|
|
12/29/2016
|
+0.10 / +0.36%
|
27.50
|
28.10
|
27.50
|
27.60
|
27.80
|
9.93
|
20,790
|
|
|
12/28/2016
|
-0.60 / -2.14%
|
28.10
|
28.15
|
27.50
|
27.50
|
27.67
|
9.90
|
87,380
|
|
|
12/27/2016
|
0.00 / 0.00%
|
28.10
|
28.30
|
27.50
|
28.10
|
28.00
|
10.11
|
77,680
|
|
|
12/26/2016
|
-0.30 / -1.06%
|
28.70
|
28.70
|
27.90
|
28.10
|
28.12
|
10.11
|
79,730
|
|
|
12/23/2016
|
+0.30 / +1.07%
|
28.10
|
28.70
|
28.05
|
28.40
|
28.28
|
10.22
|
84,660
|
|
|