|
Closing price on 5/28/2015
|
|
| Open |
19.10 |
| High |
19.20 |
| Low |
19.00 |
| Volume |
16,430 |
| Split-adjusted Price |
6.91 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.10
|
6.91
|
16,430
|
|
|
5/27/2015
|
+0.30 / +1.60%
|
18.90
|
19.10
|
18.90
|
19.10
|
18.94
|
6.87
|
14,820
|
|
|
5/26/2015
|
-1.30 / -6.47%
|
19.70
|
19.70
|
18.80
|
18.80
|
19.21
|
6.77
|
11,610
|
|
|
5/25/2015
|
0.00 / 0.00%
|
20.10
|
20.60
|
20.00
|
20.10
|
20.24
|
7.23
|
30,540
|
|
|
5/22/2015
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.13
|
7.23
|
56,540
|
|
|
5/21/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.70
|
7.20
|
6,600
|
|
|
5/20/2015
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.79
|
7.20
|
13,140
|
|
|
5/19/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.39
|
7.05
|
7,530
|
|
|
5/18/2015
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.50
|
7.02
|
32,200
|
|
|
5/15/2015
|
-0.10 / -0.51%
|
19.20
|
19.50
|
18.70
|
19.40
|
18.94
|
6.98
|
2,270
|
|
|
5/14/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.02
|
6,050
|
|
|
5/13/2015
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.02
|
210
|
|
|
5/12/2015
|
+0.30 / +1.55%
|
19.20
|
19.80
|
19.20
|
19.70
|
19.42
|
7.09
|
11,330
|
|
|
5/11/2015
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.98
|
100
|
|
|
5/8/2015
|
-0.20 / -1.03%
|
19.50
|
20.40
|
19.30
|
19.30
|
19.87
|
6.95
|
11,930
|
|
|
5/7/2015
|
+0.10 / +0.52%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.54
|
7.02
|
90
|
|
|
5/6/2015
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.98
|
100
|
|
|
5/5/2015
|
-0.20 / -1.02%
|
18.70
|
19.50
|
18.50
|
19.50
|
18.66
|
7.02
|
22,510
|
|
|
5/4/2015
|
-0.30 / -1.50%
|
19.50
|
19.70
|
19.00
|
19.70
|
19.45
|
7.09
|
7,970
|
|
|
4/27/2015
|
+0.70 / +3.63%
|
19.80
|
20.00
|
19.40
|
20.00
|
19.51
|
7.20
|
3,280
|
|
|
4/24/2015
|
+0.30 / +1.58%
|
19.20
|
19.30
|
19.10
|
19.30
|
19.30
|
6.95
|
6,840
|
|
|
4/23/2015
|
-0.40 / -2.06%
|
19.40
|
20.20
|
19.00
|
19.00
|
19.40
|
6.84
|
10,110
|
|
|
4/22/2015
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.20
|
6.98
|
110
|
|
|
4/21/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
6.84
|
10,830
|
|
|
4/20/2015
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.05
|
6.84
|
12,860
|
|
|
4/17/2015
|
+0.30 / +1.55%
|
19.90
|
19.90
|
19.10
|
19.70
|
19.65
|
7.09
|
170
|
|
|
4/16/2015
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.90
|
19.40
|
18.98
|
6.98
|
35,560
|
|
|
4/15/2015
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.23
|
6.84
|
2,600
|
|
|
4/14/2015
|
+1.00 / +5.41%
|
18.40
|
19.50
|
18.10
|
19.50
|
18.95
|
7.02
|
115,140
|
|
|
4/13/2015
|
-0.50 / -2.63%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.57
|
6.66
|
3,500
|
|
|