Closing price on 6/11/2019
|
|
Open |
27.40 |
High |
27.65 |
Low |
27.30 |
Volume |
59,430 |
Split-adjusted Price |
10.16 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2019
|
+0.05 / +0.18%
|
27.40
|
27.65
|
27.30
|
27.45
|
27.39
|
10.16
|
59,430
|
|
6/10/2019
|
-0.55 / -1.97%
|
28.00
|
28.00
|
27.30
|
27.40
|
27.61
|
10.14
|
34,080
|
|
6/7/2019
|
+0.25 / +0.90%
|
28.40
|
28.40
|
27.80
|
27.95
|
27.92
|
10.34
|
1,540
|
|
6/6/2019
|
+0.30 / +1.09%
|
27.40
|
27.75
|
27.25
|
27.70
|
27.41
|
10.25
|
15,870
|
|
6/5/2019
|
-0.60 / -2.14%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.72
|
10.14
|
39,430
|
|
6/4/2019
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.90
|
28.00
|
28.02
|
10.36
|
38,040
|
|
6/3/2019
|
+0.30 / +1.08%
|
28.60
|
28.70
|
28.00
|
28.00
|
28.33
|
10.36
|
93,790
|
|
5/31/2019
|
-0.70 / -2.33%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.50
|
10.84
|
103,440
|
|
5/30/2019
|
-0.15 / -0.50%
|
30.15
|
30.20
|
29.00
|
30.00
|
29.77
|
11.10
|
11,050
|
|
5/29/2019
|
+0.40 / +1.34%
|
29.70
|
31.00
|
29.70
|
30.15
|
30.10
|
11.15
|
25,120
|
|
5/28/2019
|
-0.05 / -0.17%
|
29.80
|
29.80
|
29.50
|
29.75
|
29.64
|
11.01
|
22,270
|
|
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
|
|
|