|
Closing price on 6/19/2018
|
|
Open |
32.10 |
High |
33.55 |
Low |
31.80 |
Volume |
26,710 |
Split-adjusted Price |
12.39 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2018
|
-0.20 / -0.59%
|
32.10
|
33.55
|
31.80
|
33.50
|
32.50
|
12.39
|
26,710
|
|
6/18/2018
|
+0.10 / +0.30%
|
33.90
|
34.10
|
32.80
|
33.70
|
33.61
|
12.47
|
23,680
|
|
6/15/2018
|
-0.40 / -1.18%
|
34.00
|
34.45
|
33.00
|
33.60
|
33.29
|
12.43
|
41,000
|
|
6/14/2018
|
+0.75 / +2.26%
|
33.85
|
34.00
|
33.00
|
34.00
|
33.38
|
12.58
|
53,380
|
|
6/13/2018
|
+0.05 / +0.15%
|
33.35
|
33.35
|
33.00
|
33.25
|
33.20
|
12.30
|
30,900
|
|
6/12/2018
|
-0.50 / -1.48%
|
33.70
|
33.70
|
32.60
|
33.20
|
33.04
|
12.28
|
26,940
|
|
6/11/2018
|
-0.60 / -1.75%
|
32.50
|
34.00
|
32.50
|
33.70
|
33.36
|
12.47
|
28,390
|
|
6/8/2018
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.50
|
34.30
|
33.95
|
12.69
|
28,810
|
|
6/7/2018
|
+0.20 / +0.59%
|
34.20
|
34.90
|
33.70
|
34.30
|
34.19
|
12.69
|
23,870
|
|
6/6/2018
|
+1.90 / +5.90%
|
31.90
|
34.10
|
31.90
|
34.10
|
32.99
|
12.62
|
97,970
|
|
6/5/2018
|
-0.25 / -0.77%
|
32.20
|
32.45
|
31.80
|
32.20
|
32.03
|
11.91
|
34,660
|
|
6/4/2018
|
+0.05 / +0.15%
|
32.40
|
32.60
|
31.65
|
32.45
|
32.08
|
12.01
|
57,350
|
|
6/1/2018
|
+0.90 / +2.86%
|
31.80
|
32.40
|
31.80
|
32.40
|
32.21
|
11.99
|
25,430
|
|
5/31/2018
|
-1.20 / -3.67%
|
32.05
|
32.50
|
31.00
|
31.50
|
31.83
|
11.65
|
66,190
|
|
5/30/2018
|
-0.80 / -2.39%
|
32.80
|
33.00
|
32.10
|
32.70
|
32.48
|
12.10
|
46,120
|
|
5/29/2018
|
-0.50 / -1.47%
|
34.00
|
34.00
|
32.60
|
33.50
|
33.51
|
12.39
|
65,740
|
|
5/28/2018
|
-1.00 / -2.86%
|
35.00
|
35.00
|
32.60
|
34.00
|
33.47
|
12.58
|
43,170
|
|
5/25/2018
|
-2.00 / -5.41%
|
33.30
|
35.65
|
33.30
|
35.00
|
35.02
|
12.95
|
28,980
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|