|
Closing price on 3/1/2018
|
|
Open |
43.45 |
High |
44.00 |
Low |
43.00 |
Volume |
157,420 |
Split-adjusted Price |
15.91 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2018
|
-0.90 / -2.05%
|
43.45
|
44.00
|
43.00
|
43.00
|
43.42
|
15.91
|
157,420
|
|
2/28/2018
|
-0.50 / -1.13%
|
44.10
|
44.30
|
43.70
|
43.90
|
43.89
|
16.24
|
149,740
|
|
2/27/2018
|
0.00 / 0.00%
|
44.70
|
45.20
|
43.70
|
44.40
|
44.40
|
16.43
|
164,590
|
|
2/26/2018
|
+0.95 / +2.19%
|
43.45
|
46.40
|
42.60
|
44.40
|
44.06
|
16.43
|
205,880
|
|
2/23/2018
|
0.00 / 0.00%
|
43.90
|
43.90
|
42.50
|
43.45
|
43.11
|
16.07
|
137,170
|
|
2/22/2018
|
+0.80 / +1.88%
|
42.65
|
44.50
|
42.65
|
43.45
|
43.76
|
16.07
|
153,010
|
|
2/21/2018
|
+2.75 / +6.89%
|
39.90
|
42.65
|
39.90
|
42.65
|
41.53
|
15.78
|
335,080
|
|
2/13/2018
|
+0.50 / +1.27%
|
39.40
|
39.90
|
38.50
|
39.90
|
39.22
|
14.76
|
52,730
|
|
2/12/2018
|
+1.40 / +3.68%
|
38.50
|
39.40
|
38.00
|
39.40
|
38.47
|
14.58
|
34,080
|
|
2/9/2018
|
0.00 / 0.00%
|
37.00
|
38.40
|
37.00
|
38.00
|
37.42
|
14.06
|
35,540
|
|
2/8/2018
|
-0.95 / -2.44%
|
38.60
|
38.60
|
37.90
|
38.00
|
38.05
|
14.06
|
104,260
|
|
2/7/2018
|
+0.85 / +2.23%
|
38.80
|
39.40
|
38.20
|
38.95
|
38.78
|
14.41
|
52,290
|
|
2/6/2018
|
-1.40 / -3.54%
|
37.20
|
39.50
|
37.20
|
38.10
|
37.87
|
14.10
|
71,370
|
|
2/5/2018
|
-0.50 / -1.25%
|
40.50
|
41.10
|
39.50
|
39.50
|
40.47
|
14.61
|
183,580
|
|
2/2/2018
|
+0.80 / +2.04%
|
39.20
|
40.20
|
39.10
|
40.00
|
39.84
|
14.80
|
120,110
|
|
2/1/2018
|
+0.70 / +1.82%
|
38.50
|
39.80
|
38.50
|
39.20
|
39.16
|
14.50
|
87,360
|
|
1/31/2018
|
+0.30 / +0.79%
|
38.10
|
38.60
|
38.10
|
38.50
|
38.38
|
14.24
|
79,130
|
|
1/30/2018
|
-0.45 / -1.16%
|
38.00
|
38.30
|
38.00
|
38.20
|
38.10
|
14.13
|
36,750
|
|
1/29/2018
|
-0.15 / -0.39%
|
39.30
|
39.30
|
38.10
|
38.65
|
38.63
|
14.30
|
46,030
|
|
1/26/2018
|
0.00 / 0.00%
|
38.10
|
39.80
|
38.10
|
38.80
|
38.46
|
14.35
|
15,420
|
|
1/25/2018
|
+0.85 / +2.24%
|
38.30
|
40.00
|
38.30
|
38.80
|
38.99
|
14.35
|
74,350
|
|
1/22/2018
|
+0.65 / +1.74%
|
37.30
|
37.95
|
37.00
|
37.95
|
37.53
|
14.04
|
85,930
|
|
1/19/2018
|
-0.55 / -1.45%
|
38.00
|
38.10
|
37.30
|
37.30
|
37.83
|
13.80
|
81,470
|
|
1/18/2018
|
-1.15 / -2.95%
|
37.10
|
38.85
|
37.10
|
37.85
|
37.96
|
14.00
|
10,590
|
|
1/17/2018
|
0.00 / 0.00%
|
39.40
|
39.40
|
38.40
|
39.00
|
38.91
|
14.43
|
23,130
|
|
1/16/2018
|
0.00 / 0.00%
|
39.00
|
39.40
|
38.50
|
39.00
|
38.88
|
14.43
|
46,860
|
|
1/15/2018
|
+0.35 / +0.91%
|
38.65
|
39.00
|
38.00
|
39.00
|
38.52
|
14.43
|
71,720
|
|
1/12/2018
|
-0.35 / -0.90%
|
39.00
|
39.60
|
38.65
|
38.65
|
39.01
|
14.30
|
49,680
|
|
1/11/2018
|
-0.40 / -1.02%
|
39.80
|
39.80
|
38.95
|
39.00
|
39.17
|
14.43
|
70,640
|
|
1/10/2018
|
+0.70 / +1.81%
|
38.40
|
39.50
|
38.40
|
39.40
|
39.04
|
14.58
|
170,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|