|
Closing price on 3/15/2019
|
|
Open |
30.55 |
High |
31.45 |
Low |
30.45 |
Volume |
194,840 |
Split-adjusted Price |
11.36 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2019
|
-0.30 / -0.97%
|
30.55
|
31.45
|
30.45
|
30.70
|
30.63
|
11.36
|
194,840
|
|
3/14/2019
|
-0.25 / -0.80%
|
31.40
|
32.25
|
30.95
|
31.00
|
31.53
|
11.47
|
211,440
|
|
3/13/2019
|
+2.00 / +6.84%
|
29.25
|
31.25
|
29.20
|
31.25
|
30.53
|
11.56
|
428,690
|
|
3/12/2019
|
+0.15 / +0.52%
|
29.10
|
29.25
|
29.00
|
29.25
|
29.09
|
10.82
|
25,300
|
|
3/11/2019
|
-0.10 / -0.34%
|
28.90
|
29.15
|
28.75
|
29.10
|
28.91
|
10.77
|
34,210
|
|
3/8/2019
|
+0.05 / +0.17%
|
29.15
|
29.25
|
28.90
|
29.20
|
29.10
|
10.80
|
38,560
|
|
3/7/2019
|
-0.20 / -0.68%
|
29.35
|
29.35
|
28.70
|
29.15
|
29.07
|
10.78
|
67,660
|
|
3/6/2019
|
+0.45 / +1.56%
|
29.00
|
29.35
|
28.90
|
29.35
|
29.14
|
10.86
|
39,700
|
|
3/5/2019
|
+0.05 / +0.17%
|
29.00
|
29.45
|
28.85
|
28.90
|
29.10
|
10.69
|
47,430
|
|
3/4/2019
|
+0.45 / +1.58%
|
29.80
|
29.80
|
28.40
|
28.85
|
28.93
|
10.67
|
44,760
|
|
3/1/2019
|
+0.10 / +0.35%
|
28.35
|
28.70
|
28.20
|
28.40
|
28.32
|
10.51
|
47,920
|
|
2/28/2019
|
-0.40 / -1.39%
|
28.75
|
28.75
|
28.20
|
28.30
|
28.37
|
10.47
|
56,330
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|