|
|
Closing price on 12/18/2018
|
|
| Open |
27.80 |
| High |
29.80 |
| Low |
27.80 |
| Volume |
36,360 |
| Split-adjusted Price |
11.02 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2018
|
0.00 / 0.00%
|
30.00
|
30.60
|
29.95
|
30.10
|
30.12
|
11.14
|
17,330
|
|
|
11/28/2018
|
-0.10 / -0.33%
|
30.35
|
30.35
|
29.85
|
30.10
|
30.04
|
11.14
|
13,250
|
|
|
11/27/2018
|
+0.90 / +3.07%
|
29.70
|
30.20
|
29.70
|
30.20
|
29.98
|
11.17
|
35,720
|
|
|
11/26/2018
|
+0.10 / +0.34%
|
29.20
|
29.65
|
29.10
|
29.30
|
29.38
|
10.84
|
26,580
|
|
|
11/23/2018
|
-0.50 / -1.68%
|
29.60
|
29.70
|
29.20
|
29.20
|
29.47
|
10.80
|
18,120
|
|
|
11/22/2018
|
+0.90 / +3.13%
|
28.80
|
29.75
|
28.80
|
29.70
|
29.49
|
10.99
|
17,940
|
|
|
11/21/2018
|
-0.70 / -2.37%
|
29.05
|
29.50
|
28.80
|
28.80
|
28.92
|
10.65
|
65,480
|
|
|
11/20/2018
|
-0.40 / -1.34%
|
29.70
|
29.80
|
29.00
|
29.50
|
29.25
|
10.91
|
23,730
|
|
|
11/19/2018
|
-0.10 / -0.33%
|
29.60
|
30.30
|
29.50
|
29.90
|
29.74
|
11.06
|
19,970
|
|
|
11/16/2018
|
+0.20 / +0.67%
|
30.35
|
30.35
|
29.45
|
30.00
|
29.91
|
11.10
|
13,740
|
|
|
11/15/2018
|
-0.40 / -1.32%
|
30.00
|
30.00
|
29.20
|
29.80
|
29.62
|
11.02
|
11,750
|
|
|
11/14/2018
|
+0.10 / +0.33%
|
30.20
|
30.20
|
29.40
|
30.20
|
29.70
|
11.17
|
50,850
|
|
|
11/13/2018
|
-0.70 / -2.27%
|
29.50
|
30.20
|
29.00
|
30.10
|
29.92
|
11.14
|
17,480
|
|
|
11/12/2018
|
+0.80 / +2.67%
|
29.60
|
30.80
|
28.30
|
30.80
|
28.80
|
11.39
|
173,060
|
|
|
11/9/2018
|
-0.75 / -2.44%
|
30.15
|
30.25
|
30.00
|
30.00
|
30.11
|
11.10
|
20,690
|
|
|
11/8/2018
|
-0.05 / -0.16%
|
30.60
|
31.00
|
30.25
|
30.75
|
30.58
|
11.38
|
56,380
|
|
|
11/7/2018
|
-0.95 / -2.99%
|
30.90
|
30.90
|
30.60
|
30.80
|
30.74
|
11.39
|
60,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|