|
|
Closing price on 5/27/2019
|
|
| Open |
29.80 |
| High |
30.00 |
| Low |
29.40 |
| Volume |
44,500 |
| Split-adjusted Price |
11.02 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.40
|
29.80
|
29.69
|
11.02
|
44,500
|
|
|
5/24/2019
|
-0.10 / -0.33%
|
29.90
|
30.15
|
29.75
|
29.80
|
29.87
|
11.02
|
25,780
|
|
|
5/23/2019
|
-0.30 / -0.99%
|
30.00
|
30.30
|
29.60
|
29.90
|
29.85
|
11.06
|
19,900
|
|
|
5/22/2019
|
-0.15 / -0.49%
|
30.35
|
30.35
|
29.95
|
30.20
|
30.01
|
11.17
|
53,520
|
|
|
5/21/2019
|
-0.15 / -0.49%
|
30.30
|
30.40
|
29.95
|
30.35
|
30.10
|
11.23
|
60,740
|
|
|
5/20/2019
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.00
|
30.50
|
30.22
|
11.28
|
41,270
|
|
|
5/17/2019
|
+0.65 / +2.18%
|
29.95
|
31.00
|
29.85
|
30.50
|
30.50
|
11.28
|
103,110
|
|
|
5/16/2019
|
+0.10 / +0.34%
|
29.75
|
29.90
|
29.50
|
29.85
|
29.68
|
11.04
|
22,910
|
|
|
5/15/2019
|
+0.15 / +0.51%
|
29.60
|
30.00
|
29.50
|
29.75
|
29.68
|
11.01
|
19,780
|
|
|
5/14/2019
|
+0.30 / +1.02%
|
29.30
|
29.65
|
29.20
|
29.60
|
29.41
|
10.95
|
32,270
|
|
|
5/13/2019
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.20
|
29.30
|
29.29
|
10.84
|
52,550
|
|
|
5/10/2019
|
+0.30 / +1.04%
|
29.00
|
29.60
|
29.00
|
29.20
|
29.33
|
10.80
|
61,240
|
|
|
5/9/2019
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.70
|
28.90
|
28.80
|
10.69
|
22,810
|
|
|
5/8/2019
|
0.00 / 0.00%
|
28.75
|
28.90
|
28.15
|
28.90
|
28.52
|
10.69
|
93,870
|
|
|
5/7/2019
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.00
|
28.90
|
28.25
|
10.69
|
113,390
|
|
|
5/6/2019
|
-0.40 / -1.38%
|
29.00
|
29.60
|
28.55
|
28.60
|
28.74
|
10.58
|
57,690
|
|
|
5/3/2019
|
-0.20 / -0.68%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.12
|
10.73
|
26,820
|
|
|
5/2/2019
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.05
|
29.20
|
29.23
|
10.80
|
44,680
|
|
|
4/26/2019
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.40
|
29.40
|
29.67
|
10.88
|
11,930
|
|
|
4/25/2019
|
-0.60 / -2.00%
|
30.00
|
30.00
|
29.30
|
29.40
|
29.57
|
10.88
|
25,330
|
|
|
4/24/2019
|
-1.45 / -4.61%
|
30.00
|
30.75
|
29.25
|
30.00
|
29.82
|
11.10
|
22,570
|
|
|
4/23/2019
|
+2.05 / +6.97%
|
29.00
|
31.45
|
29.00
|
31.45
|
29.91
|
11.64
|
79,170
|
|
|
4/22/2019
|
-0.30 / -1.01%
|
29.80
|
29.80
|
29.00
|
29.40
|
29.22
|
10.88
|
70,840
|
|
|
4/19/2019
|
+0.20 / +0.68%
|
29.50
|
30.00
|
29.35
|
29.70
|
29.52
|
10.99
|
21,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|