|
Closing price on 7/7/2017
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
32.50 |
| Volume |
61,610 |
| Split-adjusted Price |
11.80 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2017
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.79
|
11.80
|
61,610
|
|
|
7/6/2017
|
+0.30 / +0.92%
|
32.50
|
32.90
|
32.40
|
32.90
|
32.57
|
11.84
|
38,650
|
|
|
7/5/2017
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.30
|
32.60
|
32.47
|
11.73
|
38,800
|
|
|
7/4/2017
|
+0.30 / +0.92%
|
32.70
|
33.50
|
32.40
|
33.00
|
32.68
|
11.88
|
34,390
|
|
|
7/3/2017
|
-0.70 / -2.10%
|
33.40
|
33.90
|
32.60
|
32.70
|
33.16
|
11.77
|
69,300
|
|
|
6/30/2017
|
-0.60 / -1.76%
|
34.45
|
34.70
|
33.00
|
33.40
|
33.95
|
12.02
|
101,340
|
|
|
6/29/2017
|
+1.20 / +3.66%
|
32.60
|
34.00
|
32.30
|
34.00
|
33.31
|
12.24
|
125,810
|
|
|
6/28/2017
|
+0.80 / +2.50%
|
32.00
|
33.00
|
32.00
|
32.80
|
32.66
|
11.80
|
96,240
|
|
|
6/27/2017
|
+0.70 / +2.24%
|
31.30
|
33.00
|
31.10
|
32.00
|
32.11
|
11.52
|
174,080
|
|
|
6/26/2017
|
+1.05 / +3.47%
|
30.65
|
31.45
|
30.25
|
31.30
|
30.84
|
11.26
|
146,140
|
|
|
6/23/2017
|
+0.75 / +2.54%
|
30.10
|
30.30
|
29.30
|
30.25
|
29.96
|
10.89
|
44,130
|
|
|
6/22/2017
|
-0.55 / -1.83%
|
29.70
|
30.10
|
29.50
|
29.50
|
29.59
|
10.62
|
31,970
|
|
|
6/21/2017
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.70
|
30.05
|
29.88
|
10.81
|
34,600
|
|
|
6/20/2017
|
+0.20 / +0.67%
|
29.90
|
30.50
|
29.90
|
30.05
|
30.21
|
10.81
|
65,930
|
|
|
6/19/2017
|
+0.25 / +0.84%
|
29.60
|
29.95
|
29.60
|
29.85
|
29.64
|
10.74
|
38,700
|
|
|
6/16/2017
|
+0.30 / +1.02%
|
29.30
|
29.70
|
29.30
|
29.60
|
29.46
|
10.65
|
27,090
|
|
|
6/15/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.20
|
29.30
|
29.32
|
10.54
|
9,210
|
|
|
6/14/2017
|
+0.50 / +1.74%
|
29.30
|
29.55
|
29.20
|
29.30
|
29.41
|
10.54
|
72,570
|
|
|
6/13/2017
|
-0.10 / -0.35%
|
28.80
|
29.10
|
28.60
|
28.80
|
28.83
|
10.36
|
62,470
|
|
|
6/12/2017
|
0.00 / 0.00%
|
28.90
|
29.20
|
28.70
|
28.90
|
28.78
|
10.40
|
24,180
|
|
|
6/9/2017
|
+0.20 / +0.70%
|
29.00
|
29.20
|
28.70
|
28.90
|
28.88
|
10.40
|
33,590
|
|
|
6/8/2017
|
-0.45 / -1.54%
|
29.15
|
29.20
|
27.50
|
28.70
|
28.85
|
10.33
|
271,170
|
|
|
6/7/2017
|
-0.20 / -0.68%
|
29.15
|
29.60
|
29.15
|
29.15
|
29.34
|
10.49
|
135,150
|
|
|
6/6/2017
|
-0.45 / -1.51%
|
29.50
|
29.60
|
29.10
|
29.35
|
29.17
|
10.56
|
119,630
|
|
|
6/5/2017
|
-1.70 / -5.40%
|
29.90
|
29.95
|
29.50
|
29.80
|
29.75
|
10.72
|
18,990
|
|
|
6/2/2017
|
+0.15 / +0.48%
|
30.80
|
32.00
|
30.80
|
31.50
|
31.54
|
11.34
|
76,230
|
|
|
6/1/2017
|
+0.35 / +1.13%
|
30.90
|
32.00
|
30.70
|
31.35
|
31.36
|
11.28
|
107,940
|
|
|
5/31/2017
|
-1.00 / -3.13%
|
32.00
|
32.50
|
30.95
|
31.00
|
31.32
|
11.16
|
120,660
|
|
|
5/30/2017
|
0.00 / 0.00%
|
32.50
|
32.75
|
31.50
|
32.00
|
32.44
|
11.52
|
143,110
|
|
|
5/29/2017
|
+1.00 / +3.23%
|
31.00
|
33.00
|
31.00
|
32.00
|
31.82
|
11.52
|
227,750
|
|
|