|
Closing price on 8/28/2017
|
|
| Open |
33.80 |
| High |
33.80 |
| Low |
32.55 |
| Volume |
7,020 |
| Split-adjusted Price |
11.88 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.10 / -0.30%
|
33.80
|
33.80
|
32.55
|
33.00
|
33.33
|
11.88
|
7,020
|
|
|
8/25/2017
|
-0.30 / -0.90%
|
32.35
|
33.20
|
32.35
|
33.10
|
33.03
|
11.91
|
63,890
|
|
|
8/24/2017
|
-0.35 / -1.04%
|
33.00
|
33.40
|
32.00
|
33.40
|
32.52
|
12.02
|
157,910
|
|
|
8/23/2017
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.00
|
33.75
|
33.02
|
12.15
|
2,120
|
|
|
8/22/2017
|
+0.50 / +1.50%
|
33.30
|
33.80
|
32.00
|
33.80
|
32.99
|
12.16
|
70,820
|
|
|
8/21/2017
|
-0.35 / -1.04%
|
33.65
|
34.50
|
33.30
|
33.30
|
33.55
|
11.98
|
15,050
|
|
|
8/18/2017
|
-0.35 / -1.03%
|
33.00
|
34.00
|
33.00
|
33.65
|
33.41
|
12.11
|
20,980
|
|
|
8/17/2017
|
-0.50 / -1.45%
|
34.10
|
34.10
|
33.60
|
34.00
|
33.94
|
12.24
|
21,010
|
|
|
8/16/2017
|
-0.30 / -0.86%
|
34.90
|
34.90
|
33.90
|
34.50
|
34.38
|
12.42
|
5,440
|
|
|
8/15/2017
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.60
|
12.52
|
2,040
|
|
|
8/14/2017
|
+0.40 / +1.16%
|
34.40
|
34.80
|
33.55
|
34.80
|
34.35
|
12.52
|
17,760
|
|
|
8/11/2017
|
+0.45 / +1.33%
|
33.40
|
34.50
|
33.35
|
34.40
|
33.79
|
12.38
|
19,030
|
|
|
8/10/2017
|
-0.05 / -0.15%
|
33.25
|
34.00
|
33.25
|
33.95
|
33.69
|
12.22
|
33,960
|
|
|
8/9/2017
|
-0.80 / -2.30%
|
34.70
|
34.70
|
33.45
|
34.00
|
33.64
|
12.24
|
45,510
|
|
|
8/8/2017
|
+0.10 / +0.29%
|
34.00
|
34.95
|
34.00
|
34.80
|
34.33
|
12.52
|
30,560
|
|
|
8/7/2017
|
-0.30 / -0.86%
|
35.30
|
35.30
|
34.60
|
34.70
|
34.79
|
12.49
|
23,140
|
|
|
8/4/2017
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.55
|
35.00
|
34.64
|
12.60
|
13,480
|
|
|
8/3/2017
|
0.00 / 0.00%
|
35.30
|
35.45
|
34.60
|
35.00
|
34.94
|
12.60
|
103,430
|
|
|
8/2/2017
|
-0.20 / -0.57%
|
35.00
|
35.70
|
34.70
|
35.00
|
35.17
|
12.60
|
31,050
|
|
|
8/1/2017
|
-0.40 / -1.12%
|
35.00
|
36.00
|
35.00
|
35.20
|
35.74
|
12.67
|
41,020
|
|
|
7/31/2017
|
-1.20 / -3.26%
|
36.10
|
36.75
|
35.50
|
35.60
|
35.93
|
12.81
|
41,410
|
|
|
7/28/2017
|
+0.30 / +0.82%
|
36.10
|
36.90
|
36.00
|
36.80
|
36.24
|
13.24
|
12,830
|
|
|
7/27/2017
|
0.00 / 0.00%
|
36.50
|
37.00
|
35.50
|
36.50
|
36.45
|
13.14
|
73,270
|
|
|
7/26/2017
|
+1.00 / +2.82%
|
35.50
|
36.50
|
35.20
|
36.50
|
35.95
|
13.14
|
120,680
|
|
|
7/25/2017
|
+0.90 / +2.60%
|
34.60
|
35.90
|
34.00
|
35.50
|
35.21
|
12.78
|
116,020
|
|
|
7/24/2017
|
+1.45 / +4.37%
|
33.00
|
34.80
|
33.00
|
34.60
|
34.01
|
12.45
|
161,300
|
|
|
7/21/2017
|
-0.05 / -0.15%
|
33.20
|
33.20
|
32.80
|
33.15
|
32.99
|
11.93
|
5,820
|
|
|
7/20/2017
|
0.00 / 0.00%
|
32.50
|
33.20
|
32.40
|
33.20
|
32.63
|
11.95
|
12,870
|
|
|
7/19/2017
|
-0.70 / -2.06%
|
33.90
|
33.90
|
32.00
|
33.20
|
32.67
|
11.95
|
288,810
|
|
|
7/18/2017
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.40
|
33.90
|
33.53
|
12.20
|
30,510
|
|
|