DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201766.0066.0064.8564.8664.86188,900
Dec 13, 201766.8867.1365.2266.0066.001,033,300
Dec 12, 201765.3366.1864.2666.1066.10837,300
Dec 11, 201765.4065.9564.4965.3365.33670,600
Dec 08, 201765.0165.5664.4664.8264.821,005,400
Dec 07, 201764.6465.4363.7764.8664.86821,200
Dec 06, 201764.2365.4963.7765.3065.30776,100
Dec 05, 201764.5965.4464.1464.8964.89659,600
Dec 04, 201764.4965.0963.9464.2564.25917,300
Dec 01, 201763.9964.3062.5564.1164.11704,600
Nov 30, 201764.2764.8363.2263.9563.951,584,000
Nov 29, 201764.7765.3763.5564.6064.601,151,800
Nov 28, 201765.9565.9664.4364.4564.45891,800
Nov 27, 201764.9965.6364.1065.3865.38688,200
Nov 24, 201765.6365.8964.8365.4065.40591,600
Nov 23, 201764.8865.4064.4565.3065.30488,400
Nov 22, 201764.8665.5364.2664.7364.73711,000
Nov 21, 201764.7365.8163.5264.7264.721,159,900
Nov 20, 201764.4464.4464.4464.4464.44-
Nov 17, 201763.9964.7363.4264.4464.44687,500
Nov 16, 201762.5164.2762.5163.9963.99915,100
Nov 15, 201762.6862.6862.6862.6862.68-
Nov 14, 201762.0764.0562.0762.6862.682,139,400
Nov 13, 201761.1762.3160.4862.0762.071,156,000
Nov 10, 201760.9761.8160.1761.0061.00825,100
Nov 09, 201761.5261.8860.7660.7660.76654,000
Nov 08, 201760.5962.0060.0762.0062.00674,100
Nov 07, 201760.8261.5559.0060.0760.071,249,900
Nov 06, 201761.8261.8261.0061.2061.20612,200
Nov 03, 201761.7061.9661.1061.2561.251,004,900
Nov 02, 201761.7061.7061.7061.7061.70-
Nov 01, 201761.3061.9361.0061.7061.70840,600
Oct 31, 201761.9162.4161.0061.0061.001,276,100
Oct 30, 201762.4062.6861.1061.8861.881,298,600
Oct 27, 201761.2962.8260.9862.7062.701,952,000
Oct 26, 201761.8862.4561.0061.0061.00911,000
Oct 25, 201761.3161.6460.7761.5861.581,961,500
Oct 24, 201760.0061.1159.8060.8860.882,423,800
Oct 23, 201761.4262.1759.1860.0060.001,898,100
Oct 20, 201763.1663.7761.5261.5261.522,812,400
Oct 19, 201761.9563.1561.9563.1563.15719,000
Oct 18, 201761.8862.8761.6362.5062.50645,300
Oct 17, 201761.8662.1160.3361.9161.911,365,500
Oct 16, 201762.7462.7561.6061.6061.601,825,400
Oct 13, 201761.8562.9061.8562.4462.44996,800
Oct 12, 201761.8261.8261.8261.8261.82-
Oct 11, 201761.2262.4761.2261.8261.821,205,600
Oct 10, 201762.3062.8861.5061.5061.501,450,300
Oct 09, 201761.1461.7560.9461.4561.45638,600
Oct 06, 201761.7461.9060.9961.4561.45623,400
Oct 05, 201762.7863.3162.0062.0062.00988,700
Oct 04, 201762.0762.1461.2261.9561.95722,900
Oct 03, 201761.1562.0761.1561.8061.801,993,400
Oct 02, 201761.1061.6460.4561.1561.151,651,900
Sep 29, 201761.8361.8361.1761.2561.25802,300
Sep 28, 201761.3362.3560.6761.2061.201,186,100
Sep 27, 201761.7961.8560.5161.1361.131,254,700
Sep 26, 201760.9462.3560.7561.7061.701,199,200
Sep 25, 201761.7961.7960.5061.0861.08977,500
Sep 22, 201761.8362.4861.7062.0562.05929,200
Sep 21, 201763.7664.0561.4562.0062.001,024,800
Sep 20, 201764.1364.3462.9563.3063.30855,900
Sep 19, 201763.8964.2762.8363.9763.97659,300
Sep 18, 201763.4964.3463.4964.0764.071,330,700
Sep 15, 201764.4464.7863.3563.6363.631,867,300
Sep 14, 201763.8964.2863.1964.2864.281,224,100
Sep 13, 201764.2764.3863.3363.9263.92527,200
Sep 12, 201764.1264.8863.6264.2464.241,029,700
Sep 11, 201764.6664.6663.6464.0064.001,561,700
Sep 08, 201762.7663.9262.5663.9263.92873,800
Sep 07, 201763.2563.2563.2563.2563.25-
Sep 06, 201763.1063.9262.8663.2563.25798,500
Sep 05, 201763.1063.6062.0262.4462.44636,900
Sep 04, 201761.4162.6861.2962.5362.53375,300
Sep 01, 201761.3861.9961.2061.7561.75502,300
Aug 31, 201762.0862.2560.9361.1261.121,628,100
Aug 30, 201761.3462.3060.9562.0462.04572,500
Aug 29, 201761.3561.7760.8961.3361.33835,200
Aug 28, 201762.5862.5861.3161.3561.35631,400
Aug 25, 201761.9962.6661.6562.6662.66484,200
Aug 24, 201761.8762.0361.1561.7261.72911,200
Aug 23, 201761.6262.4861.3761.8461.841,405,600
Aug 22, 201760.5062.0060.5061.6161.61988,300
Aug 21, 201760.2060.4559.8060.1560.15929,500
Aug 18, 201759.6760.4559.2860.2460.24827,500
Aug 17, 201760.0060.0059.2559.7159.711,307,900
Aug 16, 201759.7360.3059.0660.0060.001,277,400
Aug 15, 201759.3659.5558.9759.3559.35799,400
Aug 14, 201759.2560.1458.7759.0059.00849,300
Aug 11, 201759.4559.5258.8559.3659.36544,200
Aug 10, 201759.8760.1659.1959.4059.401,235,900
Aug 09, 201759.0560.6959.0059.8859.883,166,400
Aug 08, 201758.1858.9157.6058.0258.021,416,800
Aug 07, 201757.2358.4156.6758.1958.191,018,000
Aug 04, 201757.2157.2956.6756.9756.97762,500
Aug 03, 201757.0057.2456.7557.2057.20674,300
Aug 02, 201756.8657.1056.3556.9156.911,003,900
Aug 01, 201756.7756.9056.4056.9056.90816,200
Jul 31, 201756.9957.0056.2156.7056.70727,200
Jul 28, 201756.8057.2456.4756.8056.80760,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...