|
Closing price on 5/24/2018
|
|
Open |
37.00 |
High |
37.00 |
Low |
36.70 |
Volume |
35,420 |
Split-adjusted Price |
13.69 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.70
|
37.00
|
36.82
|
13.69
|
35,420
|
|
5/23/2018
|
+0.10 / +0.27%
|
36.80
|
37.40
|
36.20
|
37.00
|
37.01
|
13.69
|
44,530
|
|
5/22/2018
|
-0.90 / -2.38%
|
37.90
|
37.90
|
36.85
|
36.90
|
37.30
|
13.65
|
51,980
|
|
5/21/2018
|
+0.30 / +0.80%
|
38.00
|
38.00
|
37.20
|
37.80
|
37.40
|
13.98
|
42,910
|
|
5/18/2018
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.20
|
37.50
|
37.50
|
13.87
|
25,360
|
|
5/17/2018
|
-0.20 / -0.52%
|
38.20
|
38.50
|
37.55
|
38.00
|
37.97
|
14.06
|
115,730
|
|
5/16/2018
|
-0.10 / -0.26%
|
38.30
|
38.30
|
37.50
|
38.20
|
37.95
|
14.13
|
37,440
|
|
5/15/2018
|
+0.50 / +1.32%
|
38.30
|
38.30
|
37.60
|
38.30
|
37.81
|
14.17
|
72,900
|
|
5/14/2018
|
-0.80 / -2.07%
|
38.60
|
38.60
|
37.80
|
37.80
|
38.06
|
13.98
|
38,390
|
|
5/11/2018
|
-0.30 / -0.77%
|
38.05
|
38.60
|
37.80
|
38.60
|
38.18
|
14.28
|
44,110
|
|
5/10/2018
|
+0.60 / +1.57%
|
38.60
|
39.00
|
37.60
|
38.90
|
38.36
|
14.39
|
98,530
|
|
5/9/2018
|
-0.10 / -0.26%
|
38.90
|
38.90
|
37.90
|
38.30
|
38.08
|
14.17
|
43,650
|
|
5/8/2018
|
+0.50 / +1.32%
|
38.40
|
38.40
|
37.90
|
38.40
|
38.08
|
14.21
|
52,370
|
|
5/7/2018
|
+0.10 / +0.26%
|
37.30
|
38.00
|
37.20
|
37.90
|
37.54
|
14.02
|
44,250
|
|
5/4/2018
|
+0.05 / +0.13%
|
37.80
|
38.00
|
37.55
|
37.80
|
37.74
|
13.98
|
49,550
|
|
5/3/2018
|
-0.15 / -0.40%
|
37.90
|
37.90
|
36.85
|
37.75
|
37.13
|
13.97
|
94,770
|
|
5/2/2018
|
-0.10 / -0.26%
|
38.00
|
38.40
|
37.10
|
37.90
|
37.71
|
14.02
|
54,310
|
|
4/27/2018
|
-0.40 / -1.04%
|
38.20
|
38.35
|
37.65
|
38.00
|
37.90
|
14.06
|
61,920
|
|
4/26/2018
|
-0.50 / -1.29%
|
38.80
|
38.80
|
37.70
|
38.40
|
38.19
|
14.21
|
48,410
|
|
4/24/2018
|
+0.70 / +1.83%
|
38.00
|
38.90
|
37.65
|
38.90
|
38.30
|
14.39
|
40,860
|
|
4/23/2018
|
-1.20 / -3.05%
|
40.10
|
40.10
|
38.20
|
38.20
|
38.90
|
14.13
|
72,060
|
|
4/20/2018
|
+0.70 / +1.81%
|
38.30
|
39.40
|
38.00
|
39.40
|
38.58
|
14.58
|
55,420
|
|
4/19/2018
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.05
|
38.70
|
38.32
|
14.32
|
73,060
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|