|
|
Closing price on 12/25/2017
|
|
| Open |
37.60 |
| High |
37.80 |
| Low |
36.90 |
| Volume |
125,400 |
| Split-adjusted Price |
13.65 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2017
|
-0.80 / -2.12%
|
37.60
|
37.80
|
36.90
|
36.90
|
37.26
|
13.65
|
125,400
|
|
|
12/22/2017
|
-1.30 / -3.33%
|
38.50
|
39.00
|
37.55
|
37.70
|
38.22
|
13.95
|
78,330
|
|
|
12/21/2017
|
0.00 / 0.00%
|
39.00
|
39.10
|
38.00
|
39.00
|
38.79
|
14.43
|
27,200
|
|
|
12/20/2017
|
0.00 / 0.00%
|
39.15
|
39.20
|
38.00
|
39.00
|
38.51
|
14.43
|
129,420
|
|
|
12/19/2017
|
-1.50 / -3.70%
|
40.50
|
40.50
|
39.00
|
39.00
|
39.58
|
14.43
|
68,600
|
|
|
12/18/2017
|
+0.30 / +0.75%
|
40.20
|
41.00
|
40.00
|
40.50
|
40.51
|
14.98
|
72,010
|
|
|
12/15/2017
|
+0.50 / +1.26%
|
40.30
|
40.75
|
39.80
|
40.20
|
40.16
|
14.87
|
154,540
|
|
|
12/14/2017
|
+1.80 / +4.75%
|
38.00
|
39.80
|
37.50
|
39.70
|
39.14
|
14.69
|
168,280
|
|
|
12/13/2017
|
+0.05 / +0.13%
|
37.50
|
38.00
|
37.50
|
37.90
|
37.76
|
14.02
|
49,470
|
|
|
12/12/2017
|
-0.15 / -0.39%
|
38.00
|
38.40
|
36.20
|
37.85
|
37.33
|
14.00
|
66,110
|
|
|
12/11/2017
|
+1.80 / +4.97%
|
35.50
|
38.50
|
35.50
|
38.00
|
37.57
|
14.06
|
188,560
|
|
|
12/8/2017
|
-0.10 / -0.28%
|
36.70
|
36.70
|
35.85
|
36.20
|
36.16
|
13.39
|
125,750
|
|
|
12/7/2017
|
+1.20 / +3.42%
|
35.10
|
36.80
|
35.10
|
36.30
|
36.12
|
13.43
|
173,070
|
|
|
12/6/2017
|
+0.80 / +2.33%
|
35.00
|
35.10
|
34.30
|
35.10
|
34.73
|
12.99
|
76,100
|
|
|
12/5/2017
|
+0.50 / +1.48%
|
33.60
|
35.30
|
33.60
|
34.30
|
34.60
|
12.69
|
117,270
|
|
|
12/4/2017
|
-0.10 / -0.29%
|
33.55
|
34.50
|
33.55
|
33.80
|
33.82
|
12.50
|
17,830
|
|
|
12/1/2017
|
0.00 / 0.00%
|
33.85
|
34.50
|
33.55
|
33.90
|
33.92
|
12.54
|
5,720
|
|
|
11/30/2017
|
0.00 / 0.00%
|
33.60
|
34.00
|
33.50
|
33.90
|
33.62
|
12.54
|
32,450
|
|
|
11/29/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
33.90
|
33.84
|
12.54
|
43,780
|
|
|
11/28/2017
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.50
|
33.90
|
33.77
|
12.54
|
49,060
|
|
|
11/27/2017
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.08
|
12.58
|
32,150
|
|
|
11/24/2017
|
+0.20 / +0.59%
|
34.30
|
34.40
|
33.80
|
34.00
|
34.00
|
12.58
|
55,550
|
|
|
11/23/2017
|
-0.70 / -2.03%
|
34.50
|
34.50
|
33.80
|
33.80
|
33.91
|
12.50
|
29,800
|
|
|
11/22/2017
|
+0.10 / +0.29%
|
34.20
|
34.50
|
33.90
|
34.50
|
34.17
|
12.76
|
23,570
|
|
|
11/21/2017
|
-0.30 / -0.86%
|
33.60
|
34.70
|
33.60
|
34.40
|
34.29
|
12.73
|
26,740
|
|
|
11/20/2017
|
-0.20 / -0.57%
|
34.20
|
34.90
|
34.00
|
34.70
|
34.41
|
12.84
|
12,090
|
|
|
11/17/2017
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.40
|
34.90
|
34.79
|
12.91
|
3,650
|
|
|
11/16/2017
|
+0.60 / +1.75%
|
34.80
|
34.90
|
34.40
|
34.90
|
34.79
|
12.91
|
19,400
|
|
|
11/15/2017
|
-0.70 / -2.00%
|
34.30
|
34.90
|
34.30
|
34.30
|
34.50
|
12.69
|
11,970
|
|
|
11/14/2017
|
+0.20 / +0.57%
|
35.10
|
35.10
|
34.50
|
35.00
|
34.97
|
12.95
|
28,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|