|
|
Closing price on 1/14/2019
|
|
| Open |
30.20 |
| High |
30.25 |
| Low |
30.00 |
| Volume |
26,490 |
| Split-adjusted Price |
11.19 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2019
|
+0.05 / +0.17%
|
30.20
|
30.25
|
30.00
|
30.25
|
30.12
|
11.19
|
26,490
|
|
|
1/11/2019
|
+0.50 / +1.68%
|
30.00
|
30.20
|
29.50
|
30.20
|
29.80
|
11.17
|
51,310
|
|
|
1/10/2019
|
+0.30 / +1.02%
|
29.05
|
29.70
|
29.05
|
29.70
|
29.55
|
10.99
|
30,080
|
|
|
1/9/2019
|
+0.90 / +3.16%
|
28.50
|
29.50
|
28.50
|
29.40
|
29.14
|
10.88
|
28,690
|
|
|
1/8/2019
|
+0.20 / +0.71%
|
28.30
|
28.95
|
28.30
|
28.50
|
28.35
|
10.54
|
16,400
|
|
|
1/7/2019
|
+0.30 / +1.07%
|
28.00
|
28.40
|
27.60
|
28.30
|
28.02
|
10.47
|
76,240
|
|
|
1/4/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
28.00
|
27.75
|
10.36
|
22,380
|
|
|
1/3/2019
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.40
|
28.00
|
27.71
|
10.36
|
17,610
|
|
|
1/2/2019
|
+0.05 / +0.18%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.17
|
10.36
|
27,120
|
|
|
12/28/2018
|
0.00 / 0.00%
|
28.00
|
28.25
|
27.90
|
27.95
|
27.98
|
10.34
|
7,470
|
|
|
12/27/2018
|
+0.25 / +0.90%
|
28.55
|
28.55
|
27.95
|
27.95
|
28.25
|
10.34
|
12,530
|
|
|
12/26/2018
|
+0.05 / +0.18%
|
27.45
|
27.75
|
27.45
|
27.70
|
27.67
|
10.25
|
123,260
|
|
|
12/25/2018
|
-0.75 / -2.64%
|
28.00
|
28.00
|
27.30
|
27.65
|
27.49
|
10.23
|
54,890
|
|
|
12/24/2018
|
-0.55 / -1.90%
|
28.70
|
28.70
|
28.30
|
28.40
|
28.51
|
10.51
|
19,080
|
|
|
12/21/2018
|
-0.60 / -2.03%
|
29.20
|
29.20
|
28.60
|
28.95
|
28.87
|
10.71
|
24,700
|
|
|
12/20/2018
|
-0.20 / -0.67%
|
29.75
|
30.40
|
29.45
|
29.55
|
29.87
|
10.93
|
51,490
|
|
|
12/19/2018
|
-0.05 / -0.17%
|
30.40
|
30.40
|
29.00
|
29.75
|
29.10
|
11.01
|
5,120
|
|
|
12/18/2018
|
+0.20 / +0.68%
|
27.80
|
29.80
|
27.80
|
29.80
|
28.44
|
11.02
|
36,360
|
|
|
12/17/2018
|
-0.25 / -0.84%
|
30.25
|
30.25
|
29.60
|
29.60
|
29.71
|
10.95
|
18,510
|
|
|
12/14/2018
|
-0.45 / -1.49%
|
30.75
|
30.75
|
29.85
|
29.85
|
29.94
|
11.04
|
27,520
|
|
|
12/13/2018
|
-0.05 / -0.16%
|
30.50
|
30.90
|
30.25
|
30.30
|
30.36
|
11.21
|
27,830
|
|
|
12/12/2018
|
+0.10 / +0.33%
|
30.20
|
30.50
|
30.00
|
30.35
|
30.04
|
11.23
|
11,750
|
|
|
12/11/2018
|
-0.35 / -1.14%
|
29.90
|
30.55
|
29.90
|
30.25
|
30.12
|
11.19
|
11,520
|
|
|
12/10/2018
|
+0.15 / +0.49%
|
30.50
|
30.70
|
30.30
|
30.60
|
30.45
|
11.32
|
25,680
|
|
|
12/7/2018
|
+0.25 / +0.83%
|
30.00
|
30.95
|
30.00
|
30.45
|
30.26
|
11.27
|
18,210
|
|
|
12/6/2018
|
-0.30 / -0.98%
|
30.20
|
30.50
|
29.70
|
30.20
|
30.18
|
11.17
|
46,950
|
|
|
12/5/2018
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.00
|
30.50
|
30.36
|
11.28
|
51,910
|
|
|
12/4/2018
|
+0.45 / +1.47%
|
30.55
|
31.50
|
30.30
|
31.00
|
30.70
|
11.47
|
75,250
|
|
|
12/3/2018
|
+0.70 / +2.35%
|
29.90
|
30.80
|
29.90
|
30.55
|
30.30
|
11.30
|
29,540
|
|
|
11/30/2018
|
-0.25 / -0.83%
|
30.30
|
30.30
|
29.85
|
29.85
|
30.24
|
11.04
|
8,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|