|
Closing price on 10/11/2017
|
|
| Open |
36.60 |
| High |
36.60 |
| Low |
35.70 |
| Volume |
6,050 |
| Split-adjusted Price |
12.99 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2017
|
0.00 / 0.00%
|
36.60
|
36.60
|
35.70
|
36.10
|
35.70
|
12.99
|
6,050
|
|
|
10/10/2017
|
+0.10 / +0.28%
|
36.00
|
36.20
|
35.50
|
36.10
|
35.64
|
12.99
|
18,930
|
|
|
10/9/2017
|
+0.05 / +0.14%
|
35.80
|
36.00
|
35.75
|
36.00
|
35.91
|
12.96
|
17,210
|
|
|
10/6/2017
|
+0.55 / +1.55%
|
35.40
|
36.00
|
35.10
|
35.95
|
35.64
|
12.94
|
3,620
|
|
|
10/5/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.00
|
35.40
|
35.29
|
12.74
|
17,340
|
|
|
10/4/2017
|
-0.40 / -1.12%
|
35.10
|
35.70
|
35.10
|
35.40
|
35.30
|
12.74
|
11,870
|
|
|
10/3/2017
|
-0.20 / -0.56%
|
36.10
|
36.40
|
35.00
|
35.80
|
35.81
|
12.88
|
10,890
|
|
|
10/2/2017
|
-0.40 / -1.10%
|
36.00
|
36.40
|
35.90
|
36.00
|
35.93
|
12.96
|
5,510
|
|
|
9/29/2017
|
-0.05 / -0.14%
|
36.45
|
36.50
|
35.90
|
36.40
|
36.23
|
13.10
|
18,770
|
|
|
9/28/2017
|
0.00 / 0.00%
|
36.45
|
36.90
|
36.45
|
36.45
|
36.58
|
13.12
|
31,490
|
|
|
9/27/2017
|
+0.05 / +0.14%
|
36.45
|
36.80
|
36.40
|
36.45
|
36.62
|
13.12
|
17,830
|
|
|
9/26/2017
|
+0.40 / +1.11%
|
36.00
|
36.50
|
36.00
|
36.40
|
36.23
|
13.10
|
34,610
|
|
|
9/25/2017
|
+0.05 / +0.14%
|
35.90
|
36.20
|
35.80
|
36.00
|
35.94
|
12.96
|
34,530
|
|
|
9/22/2017
|
+0.45 / +1.27%
|
35.50
|
36.00
|
35.50
|
35.95
|
35.84
|
12.94
|
39,340
|
|
|
9/21/2017
|
+0.30 / +0.85%
|
35.20
|
35.90
|
35.20
|
35.50
|
35.60
|
12.78
|
16,350
|
|
|
9/20/2017
|
0.00 / 0.00%
|
35.10
|
35.30
|
34.90
|
35.20
|
35.00
|
12.67
|
71,740
|
|
|
9/19/2017
|
0.00 / 0.00%
|
35.10
|
35.20
|
34.60
|
35.20
|
34.88
|
12.67
|
20,870
|
|
|
9/18/2017
|
-0.10 / -0.28%
|
35.30
|
35.40
|
35.10
|
35.20
|
35.23
|
12.67
|
35,620
|
|
|
9/15/2017
|
+0.30 / +0.86%
|
35.10
|
35.30
|
35.00
|
35.30
|
35.16
|
12.70
|
75,600
|
|
|
9/14/2017
|
0.00 / 0.00%
|
35.00
|
35.30
|
34.70
|
35.00
|
34.99
|
12.60
|
51,560
|
|
|
9/13/2017
|
+0.60 / +1.74%
|
34.40
|
35.00
|
33.60
|
35.00
|
34.63
|
12.60
|
63,530
|
|
|
9/12/2017
|
-0.05 / -0.15%
|
34.45
|
34.45
|
33.80
|
34.40
|
33.87
|
12.38
|
19,720
|
|
|
9/11/2017
|
0.00 / 0.00%
|
34.80
|
34.80
|
33.90
|
34.45
|
34.23
|
12.40
|
25,530
|
|
|
9/8/2017
|
+0.25 / +0.73%
|
34.90
|
34.90
|
33.90
|
34.45
|
34.16
|
12.40
|
31,820
|
|
|
9/7/2017
|
+1.30 / +3.95%
|
33.20
|
34.20
|
33.00
|
34.20
|
33.72
|
12.31
|
95,650
|
|
|
9/6/2017
|
0.00 / 0.00%
|
32.70
|
32.90
|
32.60
|
32.90
|
32.72
|
11.84
|
25,460
|
|
|
9/5/2017
|
-0.10 / -0.30%
|
32.60
|
33.00
|
32.50
|
32.90
|
32.93
|
11.84
|
10,750
|
|
|
9/1/2017
|
+0.20 / +0.61%
|
32.50
|
33.25
|
32.50
|
33.00
|
32.96
|
11.88
|
7,980
|
|
|
8/31/2017
|
+0.30 / +0.92%
|
32.50
|
32.80
|
32.20
|
32.80
|
32.55
|
11.80
|
22,210
|
|
|
8/30/2017
|
+0.30 / +0.93%
|
32.00
|
32.70
|
32.00
|
32.50
|
32.37
|
11.70
|
94,140
|
|
|