Closing price on 8/9/2018
|
|
Open |
34.60 |
High |
36.50 |
Low |
34.60 |
Volume |
208,230 |
Split-adjusted Price |
13.47 |
|
|
CSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2018
|
+1.60 / +4.60%
|
34.60
|
36.50
|
34.60
|
36.40
|
35.55
|
13.47
|
208,230
|
|
8/8/2018
|
+1.80 / +5.45%
|
31.70
|
34.80
|
31.40
|
34.80
|
33.33
|
12.87
|
170,500
|
|
8/7/2018
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.10
|
33.00
|
32.95
|
12.21
|
49,500
|
|
8/6/2018
|
-0.10 / -0.30%
|
32.55
|
33.00
|
32.00
|
33.00
|
32.45
|
12.21
|
57,080
|
|
8/3/2018
|
0.00 / 0.00%
|
33.10
|
33.40
|
32.50
|
33.10
|
32.91
|
12.25
|
52,870
|
|
8/2/2018
|
0.00 / 0.00%
|
32.50
|
33.20
|
31.70
|
33.10
|
32.44
|
12.25
|
54,230
|
|
8/1/2018
|
+0.40 / +1.22%
|
32.60
|
33.50
|
31.00
|
33.10
|
32.89
|
12.25
|
123,590
|
|
7/31/2018
|
+1.90 / +6.17%
|
30.80
|
32.70
|
30.00
|
32.70
|
31.00
|
12.10
|
61,190
|
|
7/30/2018
|
+0.95 / +3.18%
|
29.10
|
30.80
|
29.05
|
30.80
|
30.02
|
11.39
|
58,120
|
|
7/27/2018
|
+0.55 / +1.88%
|
29.30
|
29.85
|
28.50
|
29.85
|
29.04
|
11.04
|
32,370
|
|
7/26/2018
|
+0.10 / +0.34%
|
29.20
|
29.85
|
28.10
|
29.30
|
28.73
|
10.84
|
23,250
|
|
7/25/2018
|
-0.30 / -1.02%
|
29.20
|
30.00
|
27.45
|
29.20
|
28.49
|
10.80
|
70,280
|
|
7/24/2018
|
-0.50 / -1.67%
|
30.00
|
30.00
|
28.80
|
29.50
|
29.09
|
10.91
|
19,970
|
|
7/23/2018
|
+1.60 / +5.63%
|
29.00
|
30.00
|
28.60
|
30.00
|
29.50
|
11.10
|
45,620
|
|
7/20/2018
|
-0.10 / -0.35%
|
28.50
|
28.50
|
27.80
|
28.40
|
28.16
|
10.51
|
46,660
|
|
7/19/2018
|
-0.20 / -0.70%
|
28.70
|
28.70
|
27.80
|
28.50
|
28.23
|
10.54
|
69,500
|
|
7/18/2018
|
+1.20 / +4.36%
|
27.30
|
28.70
|
27.30
|
28.70
|
27.85
|
10.62
|
35,830
|
|
7/17/2018
|
-0.45 / -1.61%
|
27.50
|
27.95
|
27.05
|
27.50
|
27.40
|
10.17
|
24,270
|
|
7/16/2018
|
-0.05 / -0.18%
|
28.35
|
28.40
|
27.80
|
27.95
|
28.12
|
10.34
|
98,590
|
|
7/13/2018
|
+1.00 / +3.70%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.46
|
10.36
|
46,180
|
|
7/12/2018
|
-2.00 / -6.90%
|
28.55
|
28.80
|
27.00
|
27.00
|
27.30
|
9.99
|
53,220
|
|
7/11/2018
|
-0.75 / -2.52%
|
29.75
|
29.75
|
28.25
|
29.00
|
28.79
|
10.73
|
7,050
|
|
7/10/2018
|
0.00 / 0.00%
|
29.70
|
29.75
|
28.55
|
29.75
|
29.38
|
11.01
|
41,730
|
|
7/9/2018
|
-0.05 / -0.17%
|
30.00
|
30.00
|
28.50
|
29.75
|
29.27
|
11.01
|
11,170
|
|
7/6/2018
|
-0.70 / -2.30%
|
29.00
|
30.45
|
29.00
|
29.80
|
29.51
|
11.02
|
25,140
|
|
7/5/2018
|
-0.20 / -0.65%
|
30.65
|
30.65
|
30.50
|
30.50
|
30.58
|
11.28
|
40
|
|
7/4/2018
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.50
|
30.70
|
30.63
|
11.36
|
5,420
|
|
7/3/2018
|
-0.80 / -2.54%
|
30.80
|
31.30
|
30.10
|
30.70
|
30.46
|
11.36
|
6,500
|
|
7/2/2018
|
-0.50 / -1.56%
|
32.20
|
32.20
|
31.00
|
31.50
|
31.73
|
11.65
|
5,300
|
|
6/29/2018
|
-0.40 / -1.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.50
|
11.84
|
6,190
|
|
|