Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 30, 2015 | 17.33 | 17.33 | 17.33 | 17.33 | 14.30 | - |
Dec 29, 2015 | 17.47 | 17.47 | 17.47 | 17.47 | 14.42 | - |
Dec 28, 2015 | 17.29 | 17.29 | 17.29 | 17.29 | 14.27 | - |
Dec 24, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 14.32 | - |
Dec 23, 2015 | 17.37 | 17.37 | 17.37 | 17.37 | 14.34 | - |
Dec 22, 2015 | 17.14 | 17.14 | 17.14 | 17.14 | 14.15 | - |
Dec 21, 2015 | 16.98 | 16.98 | 16.98 | 16.98 | 14.01 | - |
Dec 18, 2015 | 16.85 | 16.85 | 16.85 | 16.85 | 13.91 | - |
Dec 17, 2015 | 17.13 | 17.13 | 17.13 | 17.13 | 14.14 | - |
Dec 16, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 14.35 | - |
Dec 15, 2015 | 17.16 | 17.16 | 17.16 | 17.16 | 14.16 | - |
Dec 15, 2015 | 0.095 Dividend | |||||
Dec 15, 2015 | 0.212 Capital Gain | |||||
Dec 14, 2015 | 17.28 | 17.28 | 17.28 | 17.28 | 14.01 | - |
Dec 11, 2015 | 17.27 | 17.27 | 17.27 | 17.27 | 14.00 | - |
Dec 10, 2015 | 17.63 | 17.63 | 17.63 | 17.63 | 14.29 | - |
Dec 09, 2015 | 17.58 | 17.58 | 17.58 | 17.58 | 14.25 | - |
Dec 08, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 14.36 | - |
Dec 07, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 14.47 | - |
Dec 04, 2015 | 18.02 | 18.02 | 18.02 | 18.02 | 14.61 | - |
Dec 03, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 14.36 | - |
Dec 02, 2015 | 17.99 | 17.99 | 17.99 | 17.99 | 14.58 | - |
Dec 01, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 14.74 | - |
Nov 30, 2015 | 18.02 | 18.02 | 18.02 | 18.02 | 14.61 | - |
Nov 27, 2015 | 18.09 | 18.09 | 18.09 | 18.09 | 14.66 | - |
Nov 25, 2015 | 18.07 | 18.07 | 18.07 | 18.07 | 14.65 | - |
Nov 24, 2015 | 18.05 | 18.05 | 18.05 | 18.05 | 14.63 | - |
Nov 23, 2015 | 17.99 | 17.99 | 17.99 | 17.99 | 14.58 | - |
Nov 20, 2015 | 17.98 | 17.98 | 17.98 | 17.98 | 14.57 | - |
Nov 19, 2015 | 17.91 | 17.91 | 17.91 | 17.91 | 14.52 | - |
Nov 18, 2015 | 17.94 | 17.94 | 17.94 | 17.94 | 14.54 | - |
Nov 17, 2015 | 17.64 | 17.64 | 17.64 | 17.64 | 14.30 | - |
Nov 16, 2015 | 17.67 | 17.67 | 17.67 | 17.67 | 14.32 | - |
Nov 13, 2015 | 17.43 | 17.43 | 17.43 | 17.43 | 14.13 | - |
Nov 12, 2015 | 17.62 | 17.62 | 17.62 | 17.62 | 14.28 | - |
Nov 11, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 14.51 | - |
Nov 10, 2015 | 17.99 | 17.99 | 17.99 | 17.99 | 14.58 | - |
Nov 09, 2015 | 17.97 | 17.97 | 17.97 | 17.97 | 14.57 | - |
Nov 06, 2015 | 18.15 | 18.15 | 18.15 | 18.15 | 14.71 | - |
Nov 05, 2015 | 18.11 | 18.11 | 18.11 | 18.11 | 14.68 | - |
Nov 04, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 14.69 | - |
Nov 03, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 14.74 | - |
Nov 02, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 14.70 | - |
Oct 30, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 14.51 | - |
Oct 29, 2015 | 17.95 | 17.95 | 17.95 | 17.95 | 14.55 | - |
Oct 28, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 14.59 | - |
Oct 27, 2015 | 17.71 | 17.71 | 17.71 | 17.71 | 14.36 | - |
Oct 26, 2015 | 17.82 | 17.82 | 17.82 | 17.82 | 14.45 | - |
Oct 23, 2015 | 17.87 | 17.87 | 17.87 | 17.87 | 14.49 | - |
Oct 22, 2015 | 17.69 | 17.69 | 17.69 | 17.69 | 14.34 | - |
Oct 21, 2015 | 17.45 | 17.45 | 17.45 | 17.45 | 14.15 | - |
Oct 20, 2015 | 17.59 | 17.59 | 17.59 | 17.59 | 14.26 | - |
Oct 19, 2015 | 17.59 | 17.59 | 17.59 | 17.59 | 14.26 | - |
Oct 16, 2015 | 17.60 | 17.60 | 17.60 | 17.60 | 14.27 | - |
Oct 15, 2015 | 17.56 | 17.56 | 17.56 | 17.56 | 14.23 | - |
Oct 14, 2015 | 17.31 | 17.31 | 17.31 | 17.31 | 14.03 | - |
Oct 13, 2015 | 17.41 | 17.41 | 17.41 | 17.41 | 14.11 | - |
Oct 12, 2015 | 17.55 | 17.55 | 17.55 | 17.55 | 14.23 | - |
Oct 09, 2015 | 17.55 | 17.55 | 17.55 | 17.55 | 14.23 | - |
Oct 08, 2015 | 17.54 | 17.54 | 17.54 | 17.54 | 14.22 | - |
Oct 07, 2015 | 17.37 | 17.37 | 17.37 | 17.37 | 14.08 | - |
Oct 06, 2015 | 17.19 | 17.19 | 17.19 | 17.19 | 13.93 | - |
Oct 05, 2015 | 17.25 | 17.25 | 17.25 | 17.25 | 13.98 | - |
Oct 02, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 13.71 | - |
Oct 01, 2015 | 16.67 | 16.67 | 16.67 | 16.67 | 13.51 | - |
Sep 30, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 13.50 | - |
Sep 29, 2015 | 16.37 | 16.37 | 16.37 | 16.37 | 13.27 | - |
Sep 28, 2015 | 16.38 | 16.38 | 16.38 | 16.38 | 13.28 | - |
Sep 25, 2015 | 16.83 | 16.83 | 16.83 | 16.83 | 13.64 | - |
Sep 24, 2015 | 16.85 | 16.85 | 16.85 | 16.85 | 13.66 | - |
Sep 23, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 13.71 | - |
Sep 22, 2015 | 16.96 | 16.96 | 16.96 | 16.96 | 13.75 | - |
Sep 21, 2015 | 17.19 | 17.19 | 17.19 | 17.19 | 13.93 | - |
Sep 18, 2015 | 17.12 | 17.12 | 17.12 | 17.12 | 13.88 | - |
Sep 17, 2015 | 17.42 | 17.42 | 17.42 | 17.42 | 14.12 | - |
Sep 16, 2015 | 17.46 | 17.46 | 17.46 | 17.46 | 14.15 | - |
Sep 15, 2015 | 17.30 | 17.30 | 17.30 | 17.30 | 14.02 | - |
Sep 14, 2015 | 17.09 | 17.09 | 17.09 | 17.09 | 13.85 | - |
Sep 11, 2015 | 17.16 | 17.16 | 17.16 | 17.16 | 13.91 | - |
Sep 10, 2015 | 17.10 | 17.10 | 17.10 | 17.10 | 13.86 | - |
Sep 09, 2015 | 17.03 | 17.03 | 17.03 | 17.03 | 13.80 | - |
Sep 09, 2015 | 0.073 Dividend | |||||
Sep 08, 2015 | 17.32 | 17.32 | 17.32 | 17.32 | 13.98 | - |
Sep 04, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 13.65 | - |
Sep 03, 2015 | 17.14 | 17.14 | 17.14 | 17.14 | 13.84 | - |
Sep 02, 2015 | 17.09 | 17.09 | 17.09 | 17.09 | 13.80 | - |
Sep 01, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 13.56 | - |
Aug 31, 2015 | 17.30 | 17.30 | 17.30 | 17.30 | 13.96 | - |
Aug 28, 2015 | 17.40 | 17.40 | 17.40 | 17.40 | 14.05 | - |
Aug 27, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 14.00 | - |
Aug 26, 2015 | 16.94 | 16.94 | 16.94 | 16.94 | 13.67 | - |
Aug 25, 2015 | 16.38 | 16.38 | 16.38 | 16.38 | 13.22 | - |
Aug 24, 2015 | 16.56 | 16.56 | 16.56 | 16.56 | 13.37 | - |
Aug 21, 2015 | 17.23 | 17.23 | 17.23 | 17.23 | 13.91 | - |
Aug 20, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 14.30 | - |
Aug 19, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 14.63 | - |
Aug 18, 2015 | 18.29 | 18.29 | 18.29 | 18.29 | 14.76 | - |
Aug 17, 2015 | 18.35 | 18.35 | 18.35 | 18.35 | 14.81 | - |
Aug 14, 2015 | 18.24 | 18.24 | 18.24 | 18.24 | 14.72 | - |
Aug 13, 2015 | 18.15 | 18.15 | 18.15 | 18.15 | 14.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |