|
Closing price on 10/30/2018
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
29.80 |
| Volume |
157,800 |
| Split-adjusted Price |
11.47 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-1.00 / -3.13%
|
31.20
|
31.20
|
29.80
|
31.00
|
30.32
|
11.47
|
157,800
|
|
|
10/29/2018
|
-0.80 / -2.44%
|
32.75
|
32.75
|
32.00
|
32.00
|
32.10
|
11.84
|
5,390
|
|
|
10/26/2018
|
-0.20 / -0.61%
|
32.00
|
32.80
|
31.50
|
32.80
|
31.69
|
12.13
|
23,260
|
|
|
10/25/2018
|
-1.00 / -2.94%
|
32.00
|
33.00
|
31.70
|
33.00
|
31.99
|
12.21
|
72,620
|
|
|
10/24/2018
|
-0.20 / -0.58%
|
34.70
|
34.75
|
33.50
|
34.00
|
34.55
|
12.58
|
2,200
|
|
|
10/23/2018
|
-0.30 / -0.87%
|
34.50
|
34.50
|
34.00
|
34.20
|
34.02
|
12.65
|
4,850
|
|
|
10/22/2018
|
-1.50 / -4.17%
|
36.00
|
36.00
|
34.30
|
34.50
|
34.63
|
12.76
|
19,060
|
|
|
10/19/2018
|
+1.30 / +3.75%
|
33.10
|
36.00
|
32.90
|
36.00
|
34.61
|
13.32
|
42,440
|
|
|
10/18/2018
|
+0.80 / +2.36%
|
33.90
|
34.70
|
32.50
|
34.70
|
33.91
|
12.84
|
13,980
|
|
|
10/17/2018
|
-0.95 / -2.73%
|
34.85
|
34.85
|
33.90
|
33.90
|
34.24
|
12.54
|
19,800
|
|
|
10/16/2018
|
0.00 / 0.00%
|
34.05
|
34.85
|
33.50
|
34.85
|
33.98
|
12.89
|
20,660
|
|
|
10/15/2018
|
0.00 / 0.00%
|
34.85
|
34.85
|
33.70
|
34.85
|
34.21
|
12.89
|
23,530
|
|
|
10/12/2018
|
+2.25 / +6.90%
|
31.00
|
34.85
|
30.90
|
34.85
|
31.99
|
12.89
|
52,510
|
|
|
10/11/2018
|
-1.40 / -4.12%
|
33.80
|
33.80
|
31.65
|
32.60
|
32.20
|
12.06
|
68,500
|
|
|
10/10/2018
|
-0.05 / -0.15%
|
34.05
|
34.20
|
34.00
|
34.00
|
34.12
|
12.58
|
37,460
|
|
|
10/9/2018
|
-0.85 / -2.44%
|
34.90
|
35.20
|
34.05
|
34.05
|
34.50
|
12.60
|
47,740
|
|
|
10/8/2018
|
-0.90 / -2.51%
|
34.60
|
35.90
|
34.60
|
34.90
|
35.30
|
12.91
|
217,660
|
|
|
10/5/2018
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.25
|
35.80
|
35.60
|
13.24
|
16,490
|
|
|
10/4/2018
|
0.00 / 0.00%
|
35.95
|
36.50
|
35.50
|
36.00
|
36.11
|
13.32
|
26,090
|
|
|
10/3/2018
|
+0.80 / +2.27%
|
35.20
|
36.00
|
34.85
|
36.00
|
35.42
|
13.32
|
99,450
|
|
|
10/2/2018
|
-1.55 / -4.22%
|
36.75
|
36.75
|
35.20
|
35.20
|
35.80
|
13.02
|
103,320
|
|
|
10/1/2018
|
0.00 / 0.00%
|
36.75
|
36.75
|
36.05
|
36.75
|
36.55
|
13.60
|
61,370
|
|
|
9/28/2018
|
-0.05 / -0.14%
|
37.10
|
37.10
|
36.05
|
36.75
|
36.45
|
13.60
|
26,780
|
|
|
9/27/2018
|
-0.05 / -0.14%
|
37.50
|
37.50
|
36.50
|
36.80
|
36.80
|
13.61
|
23,370
|
|
|
9/26/2018
|
0.00 / 0.00%
|
36.80
|
37.45
|
36.50
|
36.85
|
36.92
|
13.63
|
64,630
|
|
|
9/25/2018
|
-0.05 / -0.14%
|
36.50
|
37.00
|
36.40
|
36.85
|
36.80
|
13.63
|
96,600
|
|
|
9/24/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.60
|
36.90
|
36.92
|
13.65
|
117,930
|
|
|
9/21/2018
|
+0.30 / +0.82%
|
36.60
|
37.20
|
36.40
|
36.90
|
36.80
|
13.65
|
140,700
|
|
|
9/20/2018
|
+0.60 / +1.67%
|
35.60
|
36.95
|
35.60
|
36.60
|
36.32
|
13.54
|
117,680
|
|
|
9/19/2018
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.70
|
36.00
|
35.90
|
13.32
|
12,480
|
|
|