Closing price on 2/15/2019
|
|
Open |
29.10 |
High |
29.90 |
Low |
28.90 |
Volume |
94,110 |
Split-adjusted Price |
10.77 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2019
|
0.00 / 0.00%
|
29.10
|
29.90
|
28.90
|
29.10
|
29.06
|
10.77
|
94,110
|
|
2/14/2019
|
+0.10 / +0.34%
|
29.00
|
29.80
|
28.90
|
29.10
|
29.03
|
10.77
|
214,470
|
|
2/13/2019
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.94
|
10.73
|
38,040
|
|
2/12/2019
|
-0.10 / -0.34%
|
29.10
|
29.30
|
29.00
|
29.10
|
29.06
|
10.77
|
155,210
|
|
2/11/2019
|
-0.80 / -2.67%
|
30.00
|
30.00
|
29.00
|
29.20
|
29.09
|
10.80
|
83,640
|
|
2/1/2019
|
+1.00 / +3.45%
|
28.85
|
30.00
|
28.40
|
30.00
|
29.05
|
11.10
|
19,450
|
|
1/31/2019
|
0.00 / 0.00%
|
29.00
|
29.45
|
28.50
|
29.00
|
28.96
|
10.73
|
30,590
|
|
1/30/2019
|
0.00 / 0.00%
|
28.75
|
29.00
|
28.50
|
29.00
|
28.65
|
10.73
|
21,290
|
|
1/29/2019
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.50
|
29.00
|
28.61
|
10.73
|
11,500
|
|
1/28/2019
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.20
|
28.90
|
28.35
|
10.69
|
17,530
|
|
1/25/2019
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.35
|
28.60
|
28.45
|
10.58
|
20,420
|
|
1/24/2019
|
-0.05 / -0.17%
|
28.65
|
29.00
|
28.50
|
28.60
|
28.55
|
10.58
|
8,020
|
|
1/23/2019
|
+0.35 / +1.24%
|
28.20
|
28.85
|
28.20
|
28.65
|
28.29
|
10.60
|
12,090
|
|
1/22/2019
|
-0.70 / -2.41%
|
28.90
|
28.90
|
28.30
|
28.30
|
28.47
|
10.47
|
75,690
|
|
1/21/2019
|
-0.20 / -0.68%
|
28.70
|
29.20
|
28.40
|
29.00
|
28.70
|
10.73
|
59,760
|
|
1/18/2019
|
-0.10 / -0.34%
|
28.85
|
29.30
|
28.60
|
29.20
|
28.74
|
10.80
|
16,490
|
|
1/17/2019
|
+0.20 / +0.69%
|
29.35
|
29.35
|
28.85
|
29.30
|
29.15
|
10.84
|
6,210
|
|
1/16/2019
|
-0.90 / -3.00%
|
29.90
|
30.00
|
29.10
|
29.10
|
29.74
|
10.77
|
25,450
|
|
1/15/2019
|
-0.25 / -0.83%
|
30.00
|
30.25
|
29.70
|
30.00
|
30.05
|
11.10
|
17,470
|
|
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
|
|
|