|
Closing price on 6/2/2016
|
|
| Open |
72.30 |
| High |
75.00 |
| Low |
72.00 |
| Volume |
11,900 |
| Split-adjusted Price |
9.55 |
|
|
L14 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2016
|
+0.80 / +1.08%
|
72.30
|
75.00
|
72.00
|
75.00
|
73.06
|
9.55
|
11,900
|
|
|
6/1/2016
|
-2.80 / -3.64%
|
76.00
|
80.00
|
74.10
|
74.20
|
76.00
|
9.44
|
12,300
|
|
|
5/31/2016
|
-0.50 / -0.65%
|
73.40
|
77.00
|
73.40
|
77.00
|
73.68
|
9.80
|
4,400
|
|
|
5/30/2016
|
+1.00 / +1.31%
|
84.00
|
84.00
|
73.00
|
77.50
|
75.33
|
9.86
|
5,500
|
|
|
5/27/2016
|
-2.00 / -2.55%
|
76.50
|
79.00
|
76.50
|
76.50
|
78.24
|
9.74
|
2,915
|
|
|
5/26/2016
|
-0.70 / -0.88%
|
80.00
|
80.00
|
73.60
|
78.50
|
76.60
|
9.99
|
5,000
|
|
|
5/25/2016
|
+0.20 / +0.25%
|
85.00
|
85.00
|
79.00
|
79.20
|
80.35
|
10.08
|
17,579
|
|
|
5/24/2016
|
-3.90 / -4.70%
|
84.00
|
84.00
|
79.00
|
79.00
|
82.86
|
10.05
|
815
|
|
|
5/23/2016
|
+2.90 / +3.63%
|
84.00
|
86.00
|
82.00
|
82.90
|
82.64
|
10.55
|
16,680
|
|
|
5/20/2016
|
+3.00 / +3.90%
|
84.70
|
84.70
|
77.00
|
80.00
|
80.13
|
10.18
|
9,710
|
|
|
5/19/2016
|
+7.00 / +10.00%
|
72.00
|
77.00
|
72.00
|
77.00
|
74.50
|
9.80
|
15,445
|
|
|
5/18/2016
|
+2.00 / +2.94%
|
63.00
|
70.00
|
63.00
|
70.00
|
63.56
|
8.91
|
3,750
|
|
|
5/17/2016
|
+4.50 / +7.09%
|
61.00
|
68.00
|
61.00
|
68.00
|
63.50
|
8.65
|
8,600
|
|
|
5/16/2016
|
+2.60 / +4.27%
|
60.90
|
64.00
|
60.90
|
63.50
|
61.42
|
8.08
|
700
|
|
|
5/13/2016
|
+0.40 / +0.66%
|
61.00
|
64.00
|
60.00
|
60.90
|
61.07
|
7.75
|
3,100
|
|
|
5/12/2016
|
-0.50 / -0.82%
|
61.00
|
61.00
|
58.10
|
60.50
|
61.00
|
7.70
|
6,265
|
|
|
5/11/2016
|
0.00 / 0.00%
|
61.00
|
61.00
|
56.50
|
61.00
|
57.12
|
7.76
|
4,500
|
|
|
5/10/2016
|
-4.00 / -6.15%
|
65.00
|
65.00
|
58.60
|
61.00
|
60.15
|
7.76
|
5,500
|
|
|
5/9/2016
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.06
|
8.27
|
1,620
|
|
|
5/6/2016
|
+0.20 / +0.31%
|
58.50
|
67.40
|
58.50
|
65.00
|
58.89
|
8.27
|
4,100
|
|
|
5/5/2016
|
-3.20 / -4.71%
|
68.00
|
69.00
|
61.20
|
64.80
|
62.11
|
8.25
|
6,610
|
|
|
5/4/2016
|
+5.10 / +8.11%
|
58.50
|
68.00
|
58.50
|
68.00
|
62.79
|
8.65
|
5,400
|
|
|
4/29/2016
|
+5.70 / +9.97%
|
57.00
|
62.90
|
52.50
|
62.90
|
57.66
|
8.01
|
24,880
|
|
|
4/28/2016
|
-6.30 / -9.92%
|
63.00
|
63.00
|
57.20
|
57.20
|
58.23
|
7.28
|
18,860
|
|
|
4/27/2016
|
-7.00 / -9.93%
|
63.50
|
72.00
|
63.50
|
63.50
|
65.38
|
8.08
|
72,855
|
|
|
4/26/2016
|
+6.40 / +9.98%
|
70.00
|
70.50
|
65.50
|
70.50
|
68.74
|
8.97
|
27,000
|
|
|
4/25/2016
|
+5.80 / +9.95%
|
63.00
|
64.10
|
62.00
|
64.10
|
63.43
|
8.16
|
24,516
|
|
|
4/22/2016
|
+5.30 / +10.00%
|
53.00
|
58.30
|
50.00
|
58.30
|
55.71
|
7.42
|
36,480
|
|
|
4/21/2016
|
+3.20 / +6.43%
|
50.50
|
54.00
|
49.80
|
53.00
|
50.93
|
6.75
|
23,350
|
|
|
4/20/2016
|
-0.10 / -0.20%
|
51.90
|
53.00
|
46.00
|
49.80
|
50.29
|
6.34
|
72,715
|
|
|