Closing price on 7/4/2019
|
|
Open |
50.70 |
High |
52.90 |
Low |
49.00 |
Volume |
41,900 |
Split-adjusted Price |
27.10 |
|
|
L14 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2019
|
-0.30 / -0.59%
|
50.70
|
52.90
|
49.00
|
50.50
|
50.70
|
27.10
|
41,900
|
|
7/3/2019
|
+2.80 / +5.83%
|
48.00
|
52.00
|
48.00
|
50.80
|
49.16
|
27.26
|
61,300
|
|
7/2/2019
|
-0.90 / -1.84%
|
49.00
|
49.10
|
48.00
|
48.00
|
48.80
|
25.76
|
21,700
|
|
7/1/2019
|
+0.70 / +1.45%
|
48.20
|
49.30
|
47.50
|
48.90
|
48.57
|
26.24
|
59,700
|
|
6/28/2019
|
+0.60 / +1.26%
|
47.80
|
48.20
|
47.10
|
48.20
|
47.74
|
25.86
|
16,000
|
|
6/27/2019
|
+0.30 / +0.63%
|
47.10
|
48.00
|
46.50
|
47.60
|
47.13
|
25.54
|
45,500
|
|
6/26/2019
|
-0.70 / -1.46%
|
48.60
|
49.00
|
46.90
|
47.30
|
47.53
|
25.38
|
52,500
|
|
6/25/2019
|
+0.50 / +1.05%
|
47.30
|
48.50
|
47.00
|
48.00
|
47.70
|
25.76
|
21,500
|
|
6/24/2019
|
-1.40 / -2.86%
|
48.90
|
49.00
|
46.50
|
47.50
|
47.99
|
25.49
|
73,200
|
|
6/21/2019
|
+0.90 / +1.88%
|
48.50
|
49.50
|
48.50
|
48.90
|
48.88
|
26.24
|
40,014
|
|
6/20/2019
|
+1.70 / +3.67%
|
46.50
|
48.00
|
46.30
|
48.00
|
46.98
|
25.76
|
30,000
|
|
6/19/2019
|
+0.40 / +0.87%
|
46.00
|
46.30
|
45.80
|
46.30
|
46.02
|
24.84
|
33,100
|
|
6/18/2019
|
0.00 / 0.00%
|
45.80
|
46.20
|
45.50
|
45.90
|
45.78
|
24.63
|
27,800
|
|
6/17/2019
|
+1.30 / +2.91%
|
45.00
|
46.80
|
45.00
|
45.90
|
46.19
|
24.63
|
23,400
|
|
6/14/2019
|
-0.30 / -0.67%
|
45.00
|
46.00
|
44.00
|
44.60
|
44.88
|
23.93
|
76,100
|
|
6/13/2019
|
-1.70 / -3.65%
|
46.60
|
47.00
|
44.90
|
44.90
|
45.90
|
24.09
|
110,800
|
|
6/12/2019
|
-0.50 / -1.06%
|
47.10
|
47.50
|
46.20
|
46.60
|
46.91
|
25.00
|
43,100
|
|
6/11/2019
|
-0.90 / -1.88%
|
48.00
|
48.50
|
47.10
|
47.10
|
47.88
|
25.27
|
77,700
|
|
6/10/2019
|
+1.50 / +3.23%
|
46.60
|
48.70
|
46.60
|
48.00
|
48.07
|
25.76
|
83,100
|
|
6/7/2019
|
-1.50 / -3.13%
|
45.10
|
47.50
|
43.60
|
46.50
|
46.21
|
24.95
|
43,700
|
|
6/6/2019
|
-0.40 / -0.83%
|
48.50
|
49.20
|
47.90
|
48.00
|
48.68
|
23.39
|
148,100
|
|
6/5/2019
|
+0.90 / +1.89%
|
47.70
|
48.40
|
47.70
|
48.40
|
48.14
|
23.59
|
58,100
|
|
6/4/2019
|
+0.90 / +1.93%
|
47.40
|
47.90
|
46.60
|
47.50
|
47.22
|
23.15
|
73,900
|
|
6/3/2019
|
-1.30 / -2.71%
|
47.90
|
49.00
|
46.10
|
46.60
|
46.83
|
22.71
|
60,800
|
|
5/31/2019
|
+0.30 / +0.63%
|
48.10
|
48.60
|
47.90
|
47.90
|
48.30
|
23.35
|
82,100
|
|
5/30/2019
|
+1.80 / +3.93%
|
45.30
|
48.00
|
45.20
|
47.60
|
47.11
|
23.20
|
111,300
|
|
5/29/2019
|
0.00 / 0.00%
|
45.80
|
46.90
|
44.80
|
45.80
|
45.92
|
22.32
|
85,800
|
|
5/28/2019
|
+1.30 / +2.92%
|
44.50
|
46.50
|
44.50
|
45.80
|
45.35
|
22.32
|
197,300
|
|
5/27/2019
|
+1.20 / +2.77%
|
43.30
|
44.50
|
42.80
|
44.50
|
44.11
|
21.69
|
83,500
|
|
5/24/2019
|
+1.50 / +3.59%
|
41.90
|
43.40
|
41.60
|
43.30
|
42.74
|
21.10
|
91,600
|
|
|