|
Closing price on 3/2/2017
|
|
| Open |
29.05 |
| High |
29.20 |
| Low |
28.90 |
| Volume |
42,030 |
| Split-adjusted Price |
10.51 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
-0.05 / -0.17%
|
29.05
|
29.20
|
28.90
|
29.20
|
29.00
|
10.51
|
42,030
|
|
|
3/1/2017
|
-0.05 / -0.17%
|
29.30
|
29.30
|
28.85
|
29.25
|
29.01
|
10.53
|
76,120
|
|
|
2/28/2017
|
-0.60 / -2.01%
|
29.60
|
29.60
|
29.30
|
29.30
|
29.41
|
10.54
|
128,990
|
|
|
2/27/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.30
|
29.90
|
29.57
|
10.76
|
76,340
|
|
|
2/24/2017
|
-0.10 / -0.33%
|
29.60
|
30.00
|
29.60
|
29.90
|
29.74
|
10.76
|
81,720
|
|
|
2/23/2017
|
0.00 / 0.00%
|
30.10
|
30.50
|
29.55
|
30.00
|
29.95
|
10.80
|
89,360
|
|
|
2/22/2017
|
-0.50 / -1.64%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.03
|
10.80
|
69,760
|
|
|
2/21/2017
|
+0.40 / +1.33%
|
29.85
|
30.50
|
29.85
|
30.50
|
30.20
|
10.98
|
114,550
|
|
|
2/20/2017
|
0.00 / 0.00%
|
29.60
|
30.30
|
29.50
|
30.10
|
30.01
|
10.83
|
61,770
|
|
|
2/17/2017
|
-0.15 / -0.50%
|
30.10
|
30.25
|
29.00
|
30.10
|
29.83
|
10.83
|
116,920
|
|
|
2/16/2017
|
0.00 / 0.00%
|
30.10
|
30.80
|
30.10
|
30.25
|
30.38
|
10.89
|
211,670
|
|
|
2/15/2017
|
-0.15 / -0.49%
|
30.40
|
30.45
|
30.00
|
30.25
|
30.21
|
10.89
|
78,020
|
|
|
2/14/2017
|
+0.10 / +0.33%
|
30.30
|
30.80
|
30.10
|
30.40
|
30.42
|
10.94
|
191,680
|
|
|
2/13/2017
|
+0.90 / +3.06%
|
29.40
|
30.70
|
29.40
|
30.30
|
30.20
|
10.90
|
280,960
|
|
|
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
|
|
|