|
Closing price on 10/25/2017
|
|
| Open |
36.20 |
| High |
36.80 |
| Low |
35.50 |
| Volume |
16,140 |
| Split-adjusted Price |
13.24 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
+0.60 / +1.66%
|
36.20
|
36.80
|
35.50
|
36.80
|
36.18
|
13.24
|
16,140
|
|
|
10/24/2017
|
-0.30 / -0.82%
|
36.30
|
36.35
|
35.65
|
36.20
|
35.82
|
13.03
|
14,460
|
|
|
10/23/2017
|
-0.45 / -1.22%
|
36.85
|
37.30
|
35.15
|
36.50
|
36.83
|
13.14
|
41,490
|
|
|
10/20/2017
|
+0.10 / +0.27%
|
37.10
|
37.10
|
36.10
|
36.95
|
36.87
|
13.30
|
14,970
|
|
|
10/19/2017
|
+1.05 / +2.93%
|
36.00
|
37.25
|
35.80
|
36.85
|
36.25
|
13.26
|
78,610
|
|
|
10/18/2017
|
+0.30 / +0.85%
|
36.00
|
36.00
|
35.20
|
35.80
|
35.80
|
12.88
|
47,260
|
|
|
10/17/2017
|
-0.80 / -2.20%
|
34.80
|
36.40
|
34.80
|
35.50
|
35.27
|
12.78
|
2,240
|
|
|
10/16/2017
|
+0.20 / +0.55%
|
36.80
|
36.80
|
36.10
|
36.30
|
36.19
|
13.06
|
1,050
|
|
|
10/13/2017
|
-0.10 / -0.28%
|
36.20
|
36.50
|
35.30
|
36.10
|
35.73
|
12.99
|
10,440
|
|
|
10/12/2017
|
+0.10 / +0.28%
|
35.50
|
36.20
|
35.50
|
36.20
|
35.73
|
13.03
|
18,530
|
|
|
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
|
|
|