|
Closing price on 7/27/2017
|
|
| Open |
36.50 |
| High |
37.00 |
| Low |
35.50 |
| Volume |
73,270 |
| Split-adjusted Price |
13.14 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
0.00 / 0.00%
|
36.50
|
37.00
|
35.50
|
36.50
|
36.45
|
13.14
|
73,270
|
|
|
7/26/2017
|
+1.00 / +2.82%
|
35.50
|
36.50
|
35.20
|
36.50
|
35.95
|
13.14
|
120,680
|
|
|
7/25/2017
|
+0.90 / +2.60%
|
34.60
|
35.90
|
34.00
|
35.50
|
35.21
|
12.78
|
116,020
|
|
|
7/24/2017
|
+1.45 / +4.37%
|
33.00
|
34.80
|
33.00
|
34.60
|
34.01
|
12.45
|
161,300
|
|
|
7/21/2017
|
-0.05 / -0.15%
|
33.20
|
33.20
|
32.80
|
33.15
|
32.99
|
11.93
|
5,820
|
|
|
7/20/2017
|
0.00 / 0.00%
|
32.50
|
33.20
|
32.40
|
33.20
|
32.63
|
11.95
|
12,870
|
|
|
7/19/2017
|
-0.70 / -2.06%
|
33.90
|
33.90
|
32.00
|
33.20
|
32.67
|
11.95
|
288,810
|
|
|
7/18/2017
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.40
|
33.90
|
33.53
|
12.20
|
30,510
|
|
|
7/17/2017
|
0.00 / 0.00%
|
34.10
|
34.10
|
33.60
|
34.00
|
33.84
|
12.24
|
35,870
|
|
|
7/14/2017
|
+1.00 / +3.03%
|
32.70
|
34.00
|
32.70
|
34.00
|
33.49
|
12.24
|
99,430
|
|
|
7/13/2017
|
-0.50 / -1.49%
|
33.90
|
33.90
|
33.00
|
33.00
|
33.19
|
11.88
|
32,840
|
|
|
7/12/2017
|
+0.50 / +1.52%
|
33.00
|
33.50
|
32.70
|
33.50
|
32.98
|
12.06
|
38,170
|
|
|
7/11/2017
|
+0.20 / +0.61%
|
32.80
|
33.40
|
32.50
|
33.00
|
32.86
|
11.88
|
41,630
|
|
|
7/10/2017
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.00
|
32.80
|
32.52
|
11.80
|
42,430
|
|
|
7/7/2017
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.79
|
11.80
|
61,610
|
|
|
7/6/2017
|
+0.30 / +0.92%
|
32.50
|
32.90
|
32.40
|
32.90
|
32.57
|
11.84
|
38,650
|
|
|
7/5/2017
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.30
|
32.60
|
32.47
|
11.73
|
38,800
|
|
|
7/4/2017
|
+0.30 / +0.92%
|
32.70
|
33.50
|
32.40
|
33.00
|
32.68
|
11.88
|
34,390
|
|
|
7/3/2017
|
-0.70 / -2.10%
|
33.40
|
33.90
|
32.60
|
32.70
|
33.16
|
11.77
|
69,300
|
|
|
6/30/2017
|
-0.60 / -1.76%
|
34.45
|
34.70
|
33.00
|
33.40
|
33.95
|
12.02
|
101,340
|
|
|
6/29/2017
|
+1.20 / +3.66%
|
32.60
|
34.00
|
32.30
|
34.00
|
33.31
|
12.24
|
125,810
|
|
|
6/28/2017
|
+0.80 / +2.50%
|
32.00
|
33.00
|
32.00
|
32.80
|
32.66
|
11.80
|
96,240
|
|
|
6/27/2017
|
+0.70 / +2.24%
|
31.30
|
33.00
|
31.10
|
32.00
|
32.11
|
11.52
|
174,080
|
|
|
6/26/2017
|
+1.05 / +3.47%
|
30.65
|
31.45
|
30.25
|
31.30
|
30.84
|
11.26
|
146,140
|
|
|
6/23/2017
|
+0.75 / +2.54%
|
30.10
|
30.30
|
29.30
|
30.25
|
29.96
|
10.89
|
44,130
|
|
|
6/22/2017
|
-0.55 / -1.83%
|
29.70
|
30.10
|
29.50
|
29.50
|
29.59
|
10.62
|
31,970
|
|
|
6/21/2017
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.70
|
30.05
|
29.88
|
10.81
|
34,600
|
|
|
6/20/2017
|
+0.20 / +0.67%
|
29.90
|
30.50
|
29.90
|
30.05
|
30.21
|
10.81
|
65,930
|
|
|
6/19/2017
|
+0.25 / +0.84%
|
29.60
|
29.95
|
29.60
|
29.85
|
29.64
|
10.74
|
38,700
|
|
|
6/16/2017
|
+0.30 / +1.02%
|
29.30
|
29.70
|
29.30
|
29.60
|
29.46
|
10.65
|
27,090
|
|
|