Closing price on 9/10/2018
|
|
Open |
37.20 |
High |
37.80 |
Low |
36.40 |
Volume |
35,130 |
Split-adjusted Price |
13.87 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2018
|
+0.05 / +0.13%
|
37.20
|
37.80
|
36.40
|
37.50
|
37.01
|
13.87
|
35,130
|
|
9/7/2018
|
+0.65 / +1.77%
|
36.70
|
37.50
|
36.70
|
37.45
|
37.32
|
13.86
|
22,750
|
|
9/6/2018
|
0.00 / 0.00%
|
36.70
|
36.80
|
36.50
|
36.80
|
36.74
|
13.61
|
13,610
|
|
9/5/2018
|
-0.65 / -1.74%
|
37.45
|
37.45
|
36.00
|
36.80
|
36.59
|
13.61
|
29,050
|
|
9/4/2018
|
-0.15 / -0.40%
|
37.30
|
38.30
|
36.75
|
37.45
|
37.45
|
13.86
|
49,580
|
|
8/31/2018
|
+0.30 / +0.80%
|
37.90
|
38.00
|
37.60
|
37.60
|
37.84
|
13.91
|
7,770
|
|
8/30/2018
|
-0.60 / -1.58%
|
37.70
|
38.50
|
37.30
|
37.30
|
37.61
|
13.80
|
32,440
|
|
8/29/2018
|
+1.85 / +5.13%
|
36.50
|
38.55
|
36.50
|
37.90
|
38.31
|
14.02
|
118,320
|
|
8/28/2018
|
-1.35 / -3.61%
|
36.20
|
37.40
|
36.05
|
36.05
|
36.22
|
13.34
|
60,600
|
|
8/27/2018
|
-0.60 / -1.58%
|
38.00
|
38.00
|
36.70
|
37.40
|
37.10
|
13.84
|
48,680
|
|
8/24/2018
|
-0.70 / -1.81%
|
38.80
|
38.80
|
37.15
|
38.00
|
38.02
|
14.06
|
56,470
|
|
8/23/2018
|
+0.50 / +1.31%
|
37.10
|
38.80
|
37.10
|
38.70
|
38.43
|
14.32
|
90,540
|
|
8/22/2018
|
-0.30 / -0.78%
|
37.70
|
38.50
|
37.70
|
38.20
|
38.24
|
14.13
|
62,310
|
|
8/21/2018
|
0.00 / 0.00%
|
38.10
|
38.70
|
37.50
|
38.50
|
37.98
|
14.24
|
54,660
|
|
8/20/2018
|
0.00 / 0.00%
|
36.50
|
38.60
|
36.50
|
38.50
|
37.93
|
14.24
|
46,750
|
|
8/17/2018
|
0.00 / 0.00%
|
38.50
|
38.80
|
37.50
|
38.50
|
38.48
|
14.24
|
95,520
|
|
8/16/2018
|
+1.00 / +2.67%
|
37.60
|
38.50
|
36.10
|
38.50
|
37.65
|
14.24
|
108,660
|
|
8/15/2018
|
+1.50 / +4.17%
|
36.45
|
37.50
|
35.15
|
37.50
|
36.46
|
13.87
|
124,790
|
|
8/14/2018
|
-0.50 / -1.37%
|
35.60
|
36.30
|
35.00
|
36.00
|
35.61
|
13.32
|
76,300
|
|
8/13/2018
|
+0.05 / +0.14%
|
36.50
|
36.80
|
36.00
|
36.50
|
36.42
|
13.50
|
73,720
|
|
8/10/2018
|
+0.05 / +0.14%
|
36.00
|
36.50
|
35.50
|
36.45
|
36.16
|
13.49
|
96,440
|
|
8/9/2018
|
+1.60 / +4.60%
|
34.60
|
36.50
|
34.60
|
36.40
|
35.55
|
13.47
|
208,230
|
|
8/8/2018
|
+1.80 / +5.45%
|
31.70
|
34.80
|
31.40
|
34.80
|
33.33
|
12.87
|
170,500
|
|
8/7/2018
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.10
|
33.00
|
32.95
|
12.21
|
49,500
|
|
8/6/2018
|
-0.10 / -0.30%
|
32.55
|
33.00
|
32.00
|
33.00
|
32.45
|
12.21
|
57,080
|
|
8/3/2018
|
0.00 / 0.00%
|
33.10
|
33.40
|
32.50
|
33.10
|
32.91
|
12.25
|
52,870
|
|
8/2/2018
|
0.00 / 0.00%
|
32.50
|
33.20
|
31.70
|
33.10
|
32.44
|
12.25
|
54,230
|
|
8/1/2018
|
+0.40 / +1.22%
|
32.60
|
33.50
|
31.00
|
33.10
|
32.89
|
12.25
|
123,590
|
|
7/31/2018
|
+1.90 / +6.17%
|
30.80
|
32.70
|
30.00
|
32.70
|
31.00
|
12.10
|
61,190
|
|
7/30/2018
|
+0.95 / +3.18%
|
29.10
|
30.80
|
29.05
|
30.80
|
30.02
|
11.39
|
58,120
|
|
|