|
Closing price on 11/22/2017
|
|
| Open |
34.20 |
| High |
34.50 |
| Low |
33.90 |
| Volume |
23,570 |
| Split-adjusted Price |
12.42 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
+0.10 / +0.29%
|
34.20
|
34.50
|
33.90
|
34.50
|
34.17
|
12.42
|
23,570
|
|
|
11/21/2017
|
-0.30 / -0.86%
|
33.60
|
34.70
|
33.60
|
34.40
|
34.29
|
12.38
|
26,740
|
|
|
11/20/2017
|
-0.20 / -0.57%
|
34.20
|
34.90
|
34.00
|
34.70
|
34.41
|
12.49
|
12,090
|
|
|
11/17/2017
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.40
|
34.90
|
34.79
|
12.56
|
3,650
|
|
|
11/16/2017
|
+0.60 / +1.75%
|
34.80
|
34.90
|
34.40
|
34.90
|
34.79
|
12.56
|
19,400
|
|
|
11/15/2017
|
-0.70 / -2.00%
|
34.30
|
34.90
|
34.30
|
34.30
|
34.50
|
12.34
|
11,970
|
|
|
11/14/2017
|
+0.20 / +0.57%
|
35.10
|
35.10
|
34.50
|
35.00
|
34.97
|
12.60
|
28,910
|
|
|
11/13/2017
|
-0.20 / -0.57%
|
34.10
|
34.90
|
34.10
|
34.80
|
34.67
|
12.52
|
13,500
|
|
|
11/10/2017
|
+0.10 / +0.29%
|
34.50
|
35.00
|
34.10
|
35.00
|
34.71
|
12.60
|
14,810
|
|
|
11/9/2017
|
-0.10 / -0.29%
|
34.60
|
35.00
|
33.60
|
34.90
|
34.16
|
12.56
|
13,700
|
|
|
11/8/2017
|
-0.20 / -0.57%
|
34.60
|
35.10
|
34.50
|
35.00
|
34.61
|
12.60
|
19,880
|
|
|
11/7/2017
|
0.00 / 0.00%
|
35.20
|
35.30
|
35.00
|
35.20
|
35.18
|
12.67
|
7,320
|
|
|
11/6/2017
|
-0.05 / -0.14%
|
35.00
|
35.90
|
34.30
|
35.20
|
34.70
|
12.67
|
2,190
|
|
|
11/3/2017
|
-0.25 / -0.70%
|
35.50
|
35.50
|
34.40
|
35.25
|
34.68
|
12.69
|
24,340
|
|
|
11/2/2017
|
+0.40 / +1.14%
|
35.80
|
35.80
|
35.00
|
35.50
|
35.10
|
12.78
|
3,390
|
|
|
11/1/2017
|
-0.70 / -1.96%
|
35.80
|
35.80
|
35.10
|
35.10
|
35.61
|
12.63
|
20,530
|
|
|
10/31/2017
|
-0.60 / -1.65%
|
35.80
|
36.40
|
33.50
|
35.80
|
36.09
|
12.88
|
16,930
|
|
|
10/30/2017
|
0.00 / 0.00%
|
36.40
|
36.75
|
36.40
|
36.40
|
36.48
|
13.10
|
37,060
|
|
|
10/27/2017
|
+0.40 / +1.11%
|
36.40
|
36.70
|
36.00
|
36.40
|
36.35
|
13.10
|
17,580
|
|
|
10/26/2017
|
-0.80 / -2.17%
|
36.80
|
36.80
|
36.00
|
36.00
|
36.19
|
12.96
|
41,700
|
|
|
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
|
|
|