|
Closing price on 4/18/2018
|
|
Open |
38.40 |
High |
39.20 |
Low |
38.10 |
Volume |
60,100 |
Split-adjusted Price |
14.43 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2018
|
+1.00 / +2.63%
|
38.40
|
39.20
|
38.10
|
39.00
|
38.45
|
14.43
|
60,100
|
|
4/17/2018
|
-0.80 / -2.06%
|
38.80
|
38.90
|
38.00
|
38.00
|
38.58
|
14.06
|
54,330
|
|
4/16/2018
|
-0.20 / -0.51%
|
38.20
|
39.00
|
38.05
|
38.80
|
38.44
|
14.35
|
67,840
|
|
4/13/2018
|
-0.20 / -0.51%
|
39.45
|
39.45
|
38.50
|
39.00
|
39.09
|
14.43
|
66,700
|
|
4/12/2018
|
-0.10 / -0.25%
|
39.00
|
39.20
|
38.50
|
39.20
|
38.98
|
14.50
|
81,020
|
|
4/11/2018
|
+0.25 / +0.64%
|
39.20
|
39.60
|
39.00
|
39.30
|
39.30
|
14.54
|
78,160
|
|
4/10/2018
|
-1.35 / -3.34%
|
40.40
|
40.40
|
39.05
|
39.05
|
39.78
|
14.45
|
98,690
|
|
4/9/2018
|
0.00 / 0.00%
|
40.40
|
40.95
|
40.40
|
40.40
|
40.76
|
14.95
|
82,450
|
|
4/6/2018
|
-0.10 / -0.25%
|
40.70
|
41.30
|
40.10
|
40.40
|
40.68
|
14.95
|
75,360
|
|
4/5/2018
|
+0.80 / +2.02%
|
39.50
|
40.50
|
39.00
|
40.50
|
39.78
|
14.98
|
86,300
|
|
4/4/2018
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.40
|
39.70
|
39.61
|
14.69
|
89,710
|
|
4/3/2018
|
-0.75 / -1.86%
|
40.35
|
40.50
|
39.00
|
39.60
|
39.91
|
14.65
|
136,570
|
|
4/2/2018
|
+0.25 / +0.62%
|
40.10
|
40.95
|
40.10
|
40.35
|
40.36
|
14.93
|
81,970
|
|
3/30/2018
|
-1.10 / -2.67%
|
40.90
|
41.40
|
40.00
|
40.10
|
40.60
|
14.84
|
125,280
|
|
3/29/2018
|
-0.30 / -0.72%
|
42.00
|
42.00
|
41.00
|
41.20
|
41.17
|
15.24
|
25,380
|
|
3/28/2018
|
-0.30 / -0.72%
|
41.80
|
41.80
|
41.00
|
41.50
|
41.36
|
15.35
|
12,300
|
|
3/27/2018
|
-0.15 / -0.36%
|
42.00
|
42.50
|
41.25
|
41.80
|
41.68
|
15.46
|
24,760
|
|
3/26/2018
|
+0.05 / +0.12%
|
41.90
|
42.00
|
41.35
|
41.95
|
41.94
|
15.52
|
37,220
|
|
3/23/2018
|
-0.25 / -0.59%
|
41.20
|
42.15
|
41.20
|
41.90
|
41.57
|
15.50
|
64,440
|
|
3/22/2018
|
+0.45 / +1.08%
|
42.00
|
43.00
|
41.20
|
42.15
|
42.08
|
15.59
|
70,130
|
|
3/21/2018
|
-1.05 / -2.46%
|
42.75
|
42.75
|
41.70
|
41.70
|
42.02
|
15.43
|
92,400
|
|
3/20/2018
|
-0.65 / -1.50%
|
43.00
|
43.50
|
42.75
|
42.75
|
43.10
|
15.82
|
50,880
|
|
3/19/2018
|
-0.60 / -1.36%
|
44.00
|
44.00
|
43.00
|
43.40
|
43.15
|
16.06
|
80,410
|
|
3/16/2018
|
-0.40 / -0.90%
|
45.00
|
45.00
|
43.80
|
44.00
|
44.18
|
16.28
|
56,570
|
|
3/15/2018
|
+1.90 / +4.47%
|
42.50
|
44.40
|
42.50
|
44.40
|
43.42
|
16.43
|
123,920
|
|
3/14/2018
|
-0.50 / -1.16%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.75
|
15.72
|
39,530
|
|
3/13/2018
|
+0.40 / +0.94%
|
42.60
|
43.00
|
42.00
|
43.00
|
42.47
|
15.91
|
30,610
|
|
3/12/2018
|
-0.20 / -0.47%
|
42.80
|
43.20
|
42.50
|
42.60
|
42.85
|
15.76
|
37,390
|
|
3/9/2018
|
0.00 / 0.00%
|
42.80
|
43.20
|
42.10
|
42.80
|
42.66
|
15.83
|
61,370
|
|
3/8/2018
|
+0.50 / +1.18%
|
42.30
|
42.90
|
42.30
|
42.80
|
42.44
|
15.83
|
88,190
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|