|
|
Closing price on 12/5/2017
|
|
| Open |
33.60 |
| High |
35.30 |
| Low |
33.60 |
| Volume |
117,270 |
| Split-adjusted Price |
12.69 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2017
|
-0.20 / -0.57%
|
34.10
|
34.90
|
34.10
|
34.80
|
34.67
|
12.87
|
13,500
|
|
|
11/10/2017
|
+0.10 / +0.29%
|
34.50
|
35.00
|
34.10
|
35.00
|
34.71
|
12.95
|
14,810
|
|
|
11/9/2017
|
-0.10 / -0.29%
|
34.60
|
35.00
|
33.60
|
34.90
|
34.16
|
12.91
|
13,700
|
|
|
11/8/2017
|
-0.20 / -0.57%
|
34.60
|
35.10
|
34.50
|
35.00
|
34.61
|
12.95
|
19,880
|
|
|
11/7/2017
|
0.00 / 0.00%
|
35.20
|
35.30
|
35.00
|
35.20
|
35.18
|
13.02
|
7,320
|
|
|
11/6/2017
|
-0.05 / -0.14%
|
35.00
|
35.90
|
34.30
|
35.20
|
34.70
|
13.02
|
2,190
|
|
|
11/3/2017
|
-0.25 / -0.70%
|
35.50
|
35.50
|
34.40
|
35.25
|
34.68
|
13.04
|
24,340
|
|
|
11/2/2017
|
+0.40 / +1.14%
|
35.80
|
35.80
|
35.00
|
35.50
|
35.10
|
13.13
|
3,390
|
|
|
11/1/2017
|
-0.70 / -1.96%
|
35.80
|
35.80
|
35.10
|
35.10
|
35.61
|
12.99
|
20,530
|
|
|
10/31/2017
|
-0.60 / -1.65%
|
35.80
|
36.40
|
33.50
|
35.80
|
36.09
|
13.24
|
16,930
|
|
|
10/30/2017
|
0.00 / 0.00%
|
36.40
|
36.75
|
36.40
|
36.40
|
36.48
|
13.47
|
37,060
|
|
|
10/27/2017
|
+0.40 / +1.11%
|
36.40
|
36.70
|
36.00
|
36.40
|
36.35
|
13.47
|
17,580
|
|
|
10/26/2017
|
-0.80 / -2.17%
|
36.80
|
36.80
|
36.00
|
36.00
|
36.19
|
13.32
|
41,700
|
|
|
10/25/2017
|
+0.60 / +1.66%
|
36.20
|
36.80
|
35.50
|
36.80
|
36.18
|
13.61
|
16,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|