|
|
Closing price on 9/14/2015
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
19.20 |
| Volume |
2,980 |
| Split-adjusted Price |
7.70 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2015
|
-0.20 / -0.95%
|
20.80
|
20.80
|
19.20
|
20.80
|
20.40
|
7.70
|
2,980
|
|
|
9/11/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.77
|
2,850
|
|
|
9/10/2015
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.80
|
21.00
|
21.13
|
7.77
|
1,940
|
|
|
9/9/2015
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.95
|
7.73
|
2,530
|
|
|
9/8/2015
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.80
|
20.80
|
21.05
|
7.70
|
10,640
|
|
|
9/7/2015
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
7.77
|
2,480
|
|
|
9/4/2015
|
-0.30 / -1.40%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.15
|
7.84
|
3,640
|
|
|
9/3/2015
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.00
|
21.50
|
21.28
|
7.95
|
12,150
|
|
|
9/1/2015
|
+0.20 / +0.94%
|
21.60
|
21.60
|
21.30
|
21.50
|
21.50
|
7.95
|
3,020
|
|
|
8/31/2015
|
-0.30 / -1.39%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.41
|
7.88
|
12,240
|
|
|
8/28/2015
|
+0.20 / +0.93%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.52
|
7.99
|
27,000
|
|
|
8/27/2015
|
-0.30 / -1.38%
|
21.10
|
21.50
|
21.00
|
21.40
|
21.18
|
7.92
|
10,010
|
|
|
8/26/2015
|
+1.00 / +4.83%
|
20.50
|
21.80
|
19.90
|
21.70
|
20.76
|
8.03
|
13,970
|
|
|
8/25/2015
|
+0.40 / +1.97%
|
19.10
|
21.20
|
19.10
|
20.70
|
19.51
|
7.66
|
410
|
|
|
8/24/2015
|
-1.50 / -6.88%
|
21.40
|
21.40
|
20.30
|
20.30
|
20.40
|
7.51
|
16,420
|
|
|
8/21/2015
|
+0.50 / +2.35%
|
22.00
|
22.00
|
20.80
|
21.80
|
21.65
|
8.07
|
1,020
|
|
|
8/20/2015
|
+0.40 / +1.91%
|
21.80
|
21.80
|
20.90
|
21.30
|
21.45
|
7.88
|
3,120
|
|
|
8/19/2015
|
-1.20 / -5.43%
|
21.20
|
21.90
|
20.90
|
20.90
|
21.09
|
7.73
|
31,720
|
|
|
8/18/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.20
|
22.10
|
21.79
|
8.18
|
3,120
|
|
|
8/17/2015
|
-0.10 / -0.45%
|
21.00
|
22.50
|
20.80
|
22.10
|
22.15
|
8.18
|
37,450
|
|
|
8/14/2015
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.70
|
22.20
|
21.79
|
8.21
|
3,350
|
|
|
8/13/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
22.20
|
21.82
|
8.21
|
14,210
|
|
|
8/12/2015
|
-0.40 / -1.77%
|
22.50
|
22.60
|
21.60
|
22.20
|
21.95
|
8.21
|
9,110
|
|
|
8/11/2015
|
-0.30 / -1.31%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.71
|
8.36
|
7,000
|
|
|
8/10/2015
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.73
|
8.47
|
24,420
|
|
|
8/7/2015
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
8.40
|
20
|
|
|
8/6/2015
|
-0.30 / -1.32%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.69
|
8.32
|
4,540
|
|
|
8/5/2015
|
+0.60 / +2.70%
|
22.30
|
22.80
|
21.70
|
22.80
|
22.27
|
8.44
|
25,690
|
|
|
8/4/2015
|
0.00 / 0.00%
|
21.50
|
22.20
|
21.40
|
22.20
|
21.72
|
8.21
|
2,670
|
|
|
8/3/2015
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.16
|
8.21
|
34,470
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|