|
Closing price on 10/8/2018
|
|
Open |
34.60 |
High |
35.90 |
Low |
34.60 |
Volume |
217,660 |
Split-adjusted Price |
12.91 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2018
|
-0.90 / -2.51%
|
34.60
|
35.90
|
34.60
|
34.90
|
35.30
|
12.91
|
217,660
|
|
10/5/2018
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.25
|
35.80
|
35.60
|
13.24
|
16,490
|
|
10/4/2018
|
0.00 / 0.00%
|
35.95
|
36.50
|
35.50
|
36.00
|
36.11
|
13.32
|
26,090
|
|
10/3/2018
|
+0.80 / +2.27%
|
35.20
|
36.00
|
34.85
|
36.00
|
35.42
|
13.32
|
99,450
|
|
10/2/2018
|
-1.55 / -4.22%
|
36.75
|
36.75
|
35.20
|
35.20
|
35.80
|
13.02
|
103,320
|
|
10/1/2018
|
0.00 / 0.00%
|
36.75
|
36.75
|
36.05
|
36.75
|
36.55
|
13.60
|
61,370
|
|
9/28/2018
|
-0.05 / -0.14%
|
37.10
|
37.10
|
36.05
|
36.75
|
36.45
|
13.60
|
26,780
|
|
9/27/2018
|
-0.05 / -0.14%
|
37.50
|
37.50
|
36.50
|
36.80
|
36.80
|
13.61
|
23,370
|
|
9/26/2018
|
0.00 / 0.00%
|
36.80
|
37.45
|
36.50
|
36.85
|
36.92
|
13.63
|
64,630
|
|
9/25/2018
|
-0.05 / -0.14%
|
36.50
|
37.00
|
36.40
|
36.85
|
36.80
|
13.63
|
96,600
|
|
9/24/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.60
|
36.90
|
36.92
|
13.65
|
117,930
|
|
9/21/2018
|
+0.30 / +0.82%
|
36.60
|
37.20
|
36.40
|
36.90
|
36.80
|
13.65
|
140,700
|
|
9/20/2018
|
+0.60 / +1.67%
|
35.60
|
36.95
|
35.60
|
36.60
|
36.32
|
13.54
|
117,680
|
|
9/19/2018
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.70
|
36.00
|
35.90
|
13.32
|
12,480
|
|
9/18/2018
|
-0.10 / -0.28%
|
36.00
|
36.35
|
35.55
|
36.00
|
36.03
|
13.32
|
16,460
|
|
9/17/2018
|
-0.90 / -2.43%
|
37.00
|
37.00
|
36.00
|
36.10
|
36.26
|
13.36
|
28,540
|
|
9/14/2018
|
+0.60 / +1.65%
|
36.10
|
37.20
|
36.00
|
37.00
|
36.41
|
13.69
|
29,990
|
|
9/13/2018
|
-0.55 / -1.49%
|
36.15
|
36.95
|
35.85
|
36.40
|
36.16
|
13.47
|
49,000
|
|
9/12/2018
|
+0.05 / +0.14%
|
36.50
|
38.00
|
36.40
|
36.95
|
36.97
|
13.67
|
99,090
|
|
9/11/2018
|
-0.60 / -1.60%
|
37.50
|
37.50
|
36.40
|
36.90
|
36.73
|
13.65
|
53,660
|
|
9/10/2018
|
+0.05 / +0.13%
|
37.20
|
37.80
|
36.40
|
37.50
|
37.01
|
13.87
|
35,130
|
|
9/7/2018
|
+0.65 / +1.77%
|
36.70
|
37.50
|
36.70
|
37.45
|
37.32
|
13.86
|
22,750
|
|
9/6/2018
|
0.00 / 0.00%
|
36.70
|
36.80
|
36.50
|
36.80
|
36.74
|
13.61
|
13,610
|
|
9/5/2018
|
-0.65 / -1.74%
|
37.45
|
37.45
|
36.00
|
36.80
|
36.59
|
13.61
|
29,050
|
|
9/4/2018
|
-0.15 / -0.40%
|
37.30
|
38.30
|
36.75
|
37.45
|
37.45
|
13.86
|
49,580
|
|
8/31/2018
|
+0.30 / +0.80%
|
37.90
|
38.00
|
37.60
|
37.60
|
37.84
|
13.91
|
7,770
|
|
8/30/2018
|
-0.60 / -1.58%
|
37.70
|
38.50
|
37.30
|
37.30
|
37.61
|
13.80
|
32,440
|
|
8/29/2018
|
+1.85 / +5.13%
|
36.50
|
38.55
|
36.50
|
37.90
|
38.31
|
14.02
|
118,320
|
|
8/28/2018
|
-1.35 / -3.61%
|
36.20
|
37.40
|
36.05
|
36.05
|
36.22
|
13.34
|
60,600
|
|
8/27/2018
|
-0.60 / -1.58%
|
38.00
|
38.00
|
36.70
|
37.40
|
37.10
|
13.84
|
48,680
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|