|
|
Closing price on 4/18/2019
|
|
| Open |
29.50 |
| High |
30.50 |
| Low |
29.15 |
| Volume |
47,940 |
| Split-adjusted Price |
10.91 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
0.00 / 0.00%
|
29.50
|
30.50
|
29.15
|
29.50
|
29.39
|
10.91
|
47,940
|
|
|
4/17/2019
|
-0.30 / -1.01%
|
29.75
|
30.00
|
29.50
|
29.50
|
29.71
|
10.91
|
121,360
|
|
|
4/16/2019
|
-0.90 / -2.93%
|
30.65
|
30.65
|
29.80
|
29.80
|
30.13
|
11.02
|
184,220
|
|
|
4/12/2019
|
-0.05 / -0.16%
|
31.15
|
31.15
|
30.60
|
30.70
|
30.70
|
11.36
|
66,750
|
|
|
4/11/2019
|
-0.25 / -0.81%
|
31.00
|
31.10
|
30.60
|
30.75
|
30.85
|
11.38
|
35,690
|
|
|
4/10/2019
|
-0.40 / -1.27%
|
31.25
|
31.40
|
30.80
|
31.00
|
30.95
|
11.47
|
44,550
|
|
|
4/9/2019
|
+0.15 / +0.48%
|
31.50
|
31.50
|
30.70
|
31.40
|
31.17
|
11.62
|
165,130
|
|
|
4/8/2019
|
-0.05 / -0.16%
|
31.35
|
31.65
|
31.15
|
31.25
|
31.42
|
11.56
|
151,550
|
|
|
4/5/2019
|
-0.20 / -0.63%
|
31.60
|
31.90
|
31.30
|
31.30
|
31.52
|
11.58
|
71,520
|
|
|
4/4/2019
|
+0.90 / +2.94%
|
30.70
|
32.00
|
30.70
|
31.50
|
31.47
|
11.65
|
260,000
|
|
|
4/3/2019
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.50
|
30.60
|
30.58
|
11.32
|
90,360
|
|
|
4/2/2019
|
-0.60 / -1.92%
|
31.20
|
31.50
|
30.50
|
30.60
|
30.93
|
11.32
|
76,990
|
|
|
4/1/2019
|
+0.50 / +1.63%
|
30.70
|
31.40
|
30.70
|
31.20
|
31.21
|
11.54
|
108,710
|
|
|
3/29/2019
|
-0.20 / -0.65%
|
30.70
|
30.95
|
30.40
|
30.70
|
30.57
|
11.36
|
77,060
|
|
|
3/28/2019
|
-0.30 / -0.96%
|
31.20
|
31.30
|
30.90
|
30.90
|
31.02
|
11.43
|
45,390
|
|
|
3/27/2019
|
+0.20 / +0.65%
|
31.00
|
31.25
|
31.00
|
31.20
|
31.12
|
11.54
|
47,940
|
|
|
3/26/2019
|
+0.15 / +0.49%
|
30.85
|
31.25
|
30.75
|
31.00
|
30.96
|
11.47
|
150,340
|
|
|
3/25/2019
|
-0.80 / -2.53%
|
31.45
|
31.60
|
30.60
|
30.85
|
31.12
|
11.41
|
186,530
|
|
|
3/22/2019
|
-0.15 / -0.47%
|
32.10
|
32.10
|
31.35
|
31.65
|
31.59
|
11.71
|
110,650
|
|
|
3/21/2019
|
-0.50 / -1.55%
|
32.30
|
32.90
|
31.80
|
31.80
|
32.10
|
11.76
|
167,930
|
|
|
3/20/2019
|
+0.20 / +0.62%
|
32.00
|
33.00
|
31.60
|
32.30
|
32.18
|
11.95
|
235,250
|
|
|
3/19/2019
|
+1.10 / +3.55%
|
31.40
|
32.80
|
30.80
|
32.10
|
32.00
|
11.88
|
339,700
|
|
|
3/18/2019
|
+0.30 / +0.98%
|
30.70
|
31.75
|
30.50
|
31.00
|
31.25
|
11.47
|
378,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|