|
Closing price on 2/27/2019
|
|
Open |
28.50 |
High |
28.75 |
Low |
28.35 |
Volume |
23,070 |
Split-adjusted Price |
10.62 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2019
|
+0.20 / +0.70%
|
28.50
|
28.75
|
28.35
|
28.70
|
28.57
|
10.62
|
23,070
|
|
2/26/2019
|
-0.25 / -0.87%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.60
|
10.54
|
57,410
|
|
2/25/2019
|
+0.15 / +0.52%
|
28.60
|
28.80
|
28.60
|
28.75
|
28.78
|
10.64
|
47,910
|
|
2/22/2019
|
-0.55 / -1.89%
|
29.00
|
29.00
|
28.55
|
28.60
|
28.73
|
10.58
|
107,140
|
|
2/21/2019
|
-0.45 / -1.52%
|
29.60
|
29.60
|
29.00
|
29.15
|
29.09
|
10.78
|
134,050
|
|
2/20/2019
|
-0.40 / -1.33%
|
30.00
|
30.20
|
29.60
|
29.60
|
29.93
|
10.95
|
38,830
|
|
2/19/2019
|
+0.30 / +1.01%
|
29.70
|
30.20
|
29.70
|
30.00
|
30.07
|
11.10
|
94,960
|
|
2/18/2019
|
+0.60 / +2.06%
|
29.25
|
29.70
|
29.20
|
29.70
|
29.44
|
10.99
|
44,470
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|