|
Closing price on 5/4/2018
|
|
Open |
37.80 |
High |
38.00 |
Low |
37.55 |
Volume |
49,550 |
Split-adjusted Price |
13.98 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|