|
|
Closing price on 12/3/2018
|
|
| Open |
29.90 |
| High |
30.80 |
| Low |
29.90 |
| Volume |
29,540 |
| Split-adjusted Price |
11.30 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2018
|
+0.65 / +2.09%
|
31.90
|
31.95
|
31.10
|
31.75
|
31.83
|
11.75
|
57,870
|
|
|
11/5/2018
|
-1.40 / -4.31%
|
30.80
|
32.40
|
30.80
|
31.10
|
31.67
|
11.51
|
12,220
|
|
|
11/2/2018
|
0.00 / 0.00%
|
30.90
|
32.50
|
30.80
|
32.50
|
31.65
|
12.02
|
21,580
|
|
|
11/1/2018
|
+0.50 / +1.56%
|
32.00
|
32.50
|
30.60
|
32.50
|
31.83
|
12.02
|
11,120
|
|
|
10/31/2018
|
+1.00 / +3.23%
|
31.00
|
32.40
|
29.50
|
32.00
|
30.54
|
11.84
|
34,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|