Closing price on 9/15/2017
|
|
Open |
35.10 |
High |
35.30 |
Low |
35.00 |
Volume |
75,600 |
Split-adjusted Price |
13.06 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2017
|
+0.30 / +0.86%
|
35.10
|
35.30
|
35.00
|
35.30
|
35.16
|
13.06
|
75,600
|
|
9/14/2017
|
0.00 / 0.00%
|
35.00
|
35.30
|
34.70
|
35.00
|
34.99
|
12.95
|
51,560
|
|
9/13/2017
|
+0.60 / +1.74%
|
34.40
|
35.00
|
33.60
|
35.00
|
34.63
|
12.95
|
63,530
|
|
9/12/2017
|
-0.05 / -0.15%
|
34.45
|
34.45
|
33.80
|
34.40
|
33.87
|
12.73
|
19,720
|
|
9/11/2017
|
0.00 / 0.00%
|
34.80
|
34.80
|
33.90
|
34.45
|
34.23
|
12.75
|
25,530
|
|
9/8/2017
|
+0.25 / +0.73%
|
34.90
|
34.90
|
33.90
|
34.45
|
34.16
|
12.75
|
31,820
|
|
9/7/2017
|
+1.30 / +3.95%
|
33.20
|
34.20
|
33.00
|
34.20
|
33.72
|
12.65
|
95,650
|
|
9/6/2017
|
0.00 / 0.00%
|
32.70
|
32.90
|
32.60
|
32.90
|
32.72
|
12.17
|
25,460
|
|
9/5/2017
|
-0.10 / -0.30%
|
32.60
|
33.00
|
32.50
|
32.90
|
32.93
|
12.17
|
10,750
|
|
9/1/2017
|
+0.20 / +0.61%
|
32.50
|
33.25
|
32.50
|
33.00
|
32.96
|
12.21
|
7,980
|
|
8/31/2017
|
+0.30 / +0.92%
|
32.50
|
32.80
|
32.20
|
32.80
|
32.55
|
12.13
|
22,210
|
|
8/30/2017
|
+0.30 / +0.93%
|
32.00
|
32.70
|
32.00
|
32.50
|
32.37
|
12.02
|
94,140
|
|
8/29/2017
|
-0.80 / -2.42%
|
33.00
|
33.00
|
32.00
|
32.20
|
32.23
|
11.91
|
17,500
|
|
8/28/2017
|
-0.10 / -0.30%
|
33.80
|
33.80
|
32.55
|
33.00
|
33.33
|
12.21
|
7,020
|
|
8/25/2017
|
-0.30 / -0.90%
|
32.35
|
33.20
|
32.35
|
33.10
|
33.03
|
12.25
|
63,890
|
|
8/24/2017
|
-0.35 / -1.04%
|
33.00
|
33.40
|
32.00
|
33.40
|
32.52
|
12.36
|
157,910
|
|
8/23/2017
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.00
|
33.75
|
33.02
|
12.49
|
2,120
|
|
8/22/2017
|
+0.50 / +1.50%
|
33.30
|
33.80
|
32.00
|
33.80
|
32.99
|
12.50
|
70,820
|
|
8/21/2017
|
-0.35 / -1.04%
|
33.65
|
34.50
|
33.30
|
33.30
|
33.55
|
12.32
|
15,050
|
|
8/18/2017
|
-0.35 / -1.03%
|
33.00
|
34.00
|
33.00
|
33.65
|
33.41
|
12.45
|
20,980
|
|
8/17/2017
|
-0.50 / -1.45%
|
34.10
|
34.10
|
33.60
|
34.00
|
33.94
|
12.58
|
21,010
|
|
8/16/2017
|
-0.30 / -0.86%
|
34.90
|
34.90
|
33.90
|
34.50
|
34.38
|
12.76
|
5,440
|
|
8/15/2017
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.60
|
12.87
|
2,040
|
|
8/14/2017
|
+0.40 / +1.16%
|
34.40
|
34.80
|
33.55
|
34.80
|
34.35
|
12.87
|
17,760
|
|
8/11/2017
|
+0.45 / +1.33%
|
33.40
|
34.50
|
33.35
|
34.40
|
33.79
|
12.73
|
19,030
|
|
8/10/2017
|
-0.05 / -0.15%
|
33.25
|
34.00
|
33.25
|
33.95
|
33.69
|
12.56
|
33,960
|
|
8/9/2017
|
-0.80 / -2.30%
|
34.70
|
34.70
|
33.45
|
34.00
|
33.64
|
12.58
|
45,510
|
|
8/8/2017
|
+0.10 / +0.29%
|
34.00
|
34.95
|
34.00
|
34.80
|
34.33
|
12.87
|
30,560
|
|
8/7/2017
|
-0.30 / -0.86%
|
35.30
|
35.30
|
34.60
|
34.70
|
34.79
|
12.84
|
23,140
|
|
8/4/2017
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.55
|
35.00
|
34.64
|
12.95
|
13,480
|
|
|